We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.16 | 1.78852446731 | 400.33 | 421.78 | 399.07 | 1327504 | 412.48756706 | CS |
| 4 | 5.92 | 1.47421371118 | 401.57 | 421.78 | 366.245 | 1303093 | 393.18218299 | CS |
| 12 | 54.37 | 15.3970321704 | 353.12 | 421.78 | 339.13 | 1101930 | 381.58365678 | CS |
| 26 | 76.26 | 23.0232768771 | 331.23 | 421.78 | 306.72 | 1158181 | 353.69448336 | CS |
| 52 | 178.6 | 78.0287474333 | 228.89 | 421.78 | 221.22 | 1097037 | 314.39771281 | CS |
| 156 | 215.26 | 111.980440098 | 192.23 | 421.78 | 120.64 | 1288382 | 211.36767598 | CS |
| 260 | 306.56 | 303.735262063 | 100.93 | 421.78 | 70 | 1300457 | 183.2563544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 407.49 | -2.63 | -0.64 | 405.2 | 407.73 | 401.37 | 958116 |
| 1731627600 | 410.12 | -4.88 | -1.18 | 413.68 | 415.05 | 408.7 | 884927 |
| 1731541200 | 415 | 3.86 | 0.94 | 415.07 | 421.78 | 412.905 | 1134931 |
| 1731454800 | 411.14 | -3.78 | -0.91 | 415 | 416.64 | 406.92 | 1417242 |
| 1731368400 | 414.92 | 4.34 | 1.06 | 413.17 | 416.86 | 410.81 | 1672472 |
| 1731109200 | 410.58 | 14.66 | 3.70 | 400.33 | 413.74 | 399.07 | 1527947 |
| 1731022800 | 395.92 | 4.06 | 1.04 | 394.18 | 396.22 | 390.46 | 990413 |
| 1730936400 | 391.86 | 1.57 | 0.40 | 396.2898 | 397.96 | 385.065 | 1919798 |
| 1730850000 | 390.29 | 13.3 | 3.53 | 376.99 | 390.71 | 376.99 | 1599527 |
| 1730763600 | 376.99 | 0.84 | 0.22 | 375.36 | 380.33 | 373.39 | 1136468 |
| 1730500800 | 376.15 | 5.99 | 1.62 | 373.86 | 377.47 | 369.9 | 1550862 |
| 1730414400 | 370.16 | -5.36 | -1.43 | 373.24 | 374.29 | 366.245 | 2188345 |
| 1730328000 | 375.52 | -15.07 | -3.86 | 375 | 383.74 | 368.34 | 2132922 |
| 1730241600 | 390.59 | -2.17 | -0.55 | 389.66 | 391.65 | 386.15 | 1607978 |
| 1730155200 | 392.76 | 0.19 | 0.05 | 395 | 396 | 392.72 | 829928 |
| 1729896000 | 392.57 | 0 | 0.00 | 395.51 | 395.51 | 390.26 | 600637 |
| 1729809600 | 392.57 | -3.26 | -0.82 | 392.8 | 394.7823 | 387.88 | 845249 |
| 1729723200 | 395.83 | 3.63 | 0.93 | 391 | 396.42 | 389 | 1037106 |
| 1729636800 | 392.2 | -8.6 | -2.15 | 395.93 | 397.68 | 391.51 | 1445495 |
| 1729550400 | 400.8 | -1.74 | -0.43 | 401.28 | 403.25 | 399.93 | 659784 |
| 1729291200 | 402.54 | 2.4 | 0.60 | 401.57 | 402.91 | 397.54 | 879830 |
| 1729204800 | 400.14 | 4.9 | 1.24 | 400.25 | 404.41 | 397.64 | 1028436 |
| 1729118400 | 395.24 | -2.26 | -0.57 | 395.2 | 397.79 | 393.64 | 1519115 |
| 1729032000 | 397.5 | -7.47 | -1.84 | 406.74 | 407 | 396.94 | 1155766 |
| 1728945600 | 404.97 | 5.11 | 1.28 | 401.56 | 405.11 | 400.46 | 688975 |
| 1728686400 | 399.86 | 6.4 | 1.63 | 393 | 400.29 | 393 | 655103 |
| 1728600000 | 393.46 | -6.26 | -1.57 | 396.57 | 397.07 | 391.47 | 709392 |
| 1728513600 | 399.72 | 3.22 | 0.81 | 397.5 | 400.23 | 394.5818 | 833609 |
| 1728427200 | 396.5 | 6.17 | 1.58 | 395.18 | 398 | 391.26 | 1227367 |
| 1728340800 | 390.33 | 1.97 | 0.51 | 385.69 | 391.18 | 385.05 | 629075 |
| 1728081600 | 388.36 | 1.43 | 0.37 | 387.94 | 388.97 | 382.42 | 595803 |
| 1727995200 | 386.93 | -0.92 | -0.24 | 389.1 | 390.48 | 384.25 | 858014 |
| 1727908800 | 387.85 | 1.22 | 0.32 | 384.47 | 390.6 | 383.14 | 728823 |
| 1727822400 | 386.63 | -2.1 | -0.54 | 391.16 | 391.94 | 383.8809 | 945490 |
| 1727736000 | 388.73 | 4.78 | 1.24 | 384.2 | 388.73 | 382.29 | 1278141 |
| 1727476800 | 383.95 | -2.62 | -0.68 | 386.25 | 387.99 | 382.99 | 1195676 |
| 1727390400 | 386.57 | -1.13 | -0.29 | 389.68 | 391.905 | 385 | 831889 |
| 1727304000 | 387.7 | 3.95 | 1.03 | 386.89 | 390.6 | 384.67 | 803411 |
| 1727217600 | 383.75 | -3.63 | -0.94 | 385.59 | 388.1 | 383.2 | 926792 |
| 1727131200 | 387.38 | 2.45 | 0.64 | 386.2 | 389.5299 | 385 | 875481 |
| 1726872000 | 384.93 | 3.54 | 0.93 | 380.95 | 387.71 | 380 | 1903683 |
| 1726785600 | 381.39 | 9.8 | 2.64 | 380 | 382.49 | 377.25 | 717618 |
| 1726699200 | 371.59 | -3.01 | -0.80 | 374.31 | 379.5199 | 371.05 | 957565 |
| 1726612800 | 374.6 | 5.71 | 1.55 | 370.22 | 374.63 | 365.63 | 1128566 |
| 1726526400 | 368.89 | 4.66 | 1.28 | 367.1 | 370.22 | 364.17 | 1447619 |
| 1726267200 | 364.23 | 4.56 | 1.27 | 360.51 | 366.215 | 359.24 | 1057131 |
| 1726180800 | 359.67 | 5.36 | 1.51 | 354.31 | 359.9 | 352.4973 | 873365 |
| 1726094400 | 354.31 | 8.18 | 2.36 | 346.42 | 354.795 | 340.61 | 947005 |
| 1726008000 | 346.13 | 0.83 | 0.24 | 348.76 | 349.27 | 343.27 | 1206423 |
| 1725921600 | 345.3 | 3.23 | 0.94 | 346.32 | 350.62 | 343.28 | 1078721 |
| 1725662400 | 342.07 | -0.84 | -0.24 | 345.94 | 349.36 | 339.13 | 1239282 |
| 1725576000 | 342.91 | -3.62 | -1.04 | 344.6 | 347 | 340.1 | 920759 |
| 1725489600 | 346.53 | 0.35 | 0.10 | 346.88 | 349.41 | 343.26 | 706781 |
| 1725403200 | 346.18 | -15.48 | -4.28 | 362.25 | 363.155 | 343.795 | 1203206 |
| 1725057600 | 361.66 | 6.64 | 1.87 | 356.8 | 362.43 | 354.14 | 2192422 |
| 1724971200 | 355.02 | 2.7 | 0.77 | 354.3 | 359.9 | 352.04 | 916820 |
| 1724884800 | 352.32 | -0.24 | -0.07 | 353.26 | 354.99 | 350 | 532098 |
| 1724798400 | 352.56 | 1.93 | 0.55 | 349.14 | 353.26 | 348.24 | 931682 |
| 1724712000 | 350.63 | -2.28 | -0.65 | 352.91 | 354.32 | 349.38 | 633934 |
| 1724452800 | 352.91 | 2.2 | 0.63 | 353.12 | 355.025 | 351.28 | 870981 |
| 1724366400 | 350.71 | -0.95 | -0.27 | 350.61 | 353.7 | 348.91 | 997604 |
| 1724280000 | 351.66 | 3.99 | 1.15 | 348.77 | 353.44 | 346.89 | 633201 |
| 1724193600 | 347.67 | 0.68 | 0.20 | 347 | 350.23 | 344.12 | 655393 |
| 1724107200 | 346.99 | 5.69 | 1.67 | 342.58 | 347.07 | 341.17 | 757012 |
| 1723848000 | 341.3 | -6.55 | -1.88 | 346.99 | 347.79 | 340.8 | 968564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
