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 | 1.68 | 0.454963982018 | 369.26 | 377.7 | 365.11 | 209355 | 374.34159762 | CS |
| 4 | -17.06 | -4.39690721649 | 388 | 397.02 | 354.37 | 454379 | 376.40540466 | CS |
| 12 | 11.51 | 3.20229251871 | 359.43 | 397.02 | 321.32 | 488599 | 369.22080434 | CS |
| 26 | 79 | 27.0603548674 | 291.94 | 397.02 | 279.24 | 426762 | 349.81800292 | CS |
| 52 | 43.37 | 13.2399181854 | 327.57 | 397.02 | 279.24 | 439298 | 335.70292171 | CS |
| 156 | -0.17 | -0.0458085203848 | 371.11 | 397.02 | 231.9 | 434683 | 311.65109661 | CS |
| 260 | 137.8 | 59.1061164965 | 233.14 | 428.22 | 154.39 | 440486 | 289.10209083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 370.94 | -3.66 | -0.98 | 367.78 | 373.7 | 367.21 | 204489 |
| 1735342800 | 374.6 | -2.18 | -0.58 | 374.66 | 377.12 | 372.33 | 220115 |
| 1735256400 | 376.78 | 3.63 | 0.97 | 369.9 | 377.7 | 368.83 | 310778 |
| 1735077840 | 373.15 | 3.39 | 0.92 | 369.26 | 373.55 | 367.16 | 105586 |
| 1734997200 | 369.76 | 1.6 | 0.43 | 363.56 | 369.995 | 361.19 | 299884 |
| 1734738000 | 368.16 | 7.53 | 2.09 | 357.84 | 369.615 | 357.19 | 1737274 |
| 1734651600 | 360.63 | 0.2 | 0.06 | 359.17 | 361.985 | 354.37 | 452047 |
| 1734565200 | 360.43 | -13.29 | -3.56 | 373.81 | 378.195 | 359.98 | 576989 |
| 1734478800 | 373.72 | -0.29 | -0.08 | 371.4 | 379 | 371.15 | 599393 |
| 1734392400 | 374.01 | -4.25 | -1.12 | 375.09 | 379.24 | 372.3 | 585376 |
| 1734133200 | 378.26 | -4.77 | -1.25 | 382.22 | 383.105 | 373.405 | 307929 |
| 1734046800 | 383.03 | -2.24 | -0.58 | 385.27 | 386.685 | 381.41 | 343425 |
| 1733960400 | 385.27 | -5.08 | -1.30 | 394.4 | 397.02 | 384.395 | 295389 |
| 1733874000 | 390.35 | -1.66 | -0.42 | 394.33 | 395.76 | 385.41 | 490071 |
| 1733787600 | 392.01 | 7.96 | 2.07 | 385.09 | 392.68 | 383.79 | 345215 |
| 1733528400 | 384.05 | 2.72 | 0.71 | 383.95 | 386.76 | 380.6 | 416766 |
| 1733442000 | 381.33 | -10.02 | -2.56 | 388.65 | 395.5 | 381.27 | 415896 |
| 1733355600 | 391.35 | 4.35 | 1.12 | 385.94 | 395.385 | 382.12 | 663532 |
| 1733269200 | 387 | -0.1 | -0.03 | 385.5 | 388 | 380.52 | 416104 |
| 1733182800 | 387.1 | 2.38 | 0.62 | 383.28 | 387.49 | 380.14 | 325249 |
| 1732917840 | 384.72 | -1.85 | -0.48 | 384.14 | 385.55 | 381.4 | 238266 |
| 1732750800 | 386.57 | -1.58 | -0.41 | 390.43 | 395.44 | 385.02 | 914079 |
| 1732664400 | 388.15 | 9.99 | 2.64 | 376.76 | 389.26 | 372.15 | 1017528 |
| 1732578000 | 378.16 | 4.69 | 1.26 | 377.31 | 385.03 | 373.19 | 860061 |
| 1732318800 | 373.47 | 4.97 | 1.35 | 367.89 | 374.205 | 365.86 | 366273 |
| 1732232400 | 368.5 | 10.73 | 3.00 | 359.42 | 368.57 | 357.41 | 430294 |
| 1732146000 | 357.77 | 13.06 | 3.79 | 343.39 | 358.04 | 340.6192 | 688878 |
| 1732059600 | 344.71 | -10.76 | -3.03 | 351.57 | 354.31 | 344.45 | 760487 |
| 1731973200 | 355.47 | -2.99 | -0.83 | 357.63 | 361.03 | 351.93 | 463151 |
| 1731714000 | 358.46 | -18.26 | -4.85 | 377.06 | 377.225 | 357.13 | 688994 |
| 1731627600 | 376.72 | -8.9 | -2.31 | 383.43 | 384.16 | 376.2 | 473788 |
| 1731541200 | 385.62 | -0.17 | -0.04 | 385.89 | 388 | 382.07 | 348372 |
| 1731454800 | 385.79 | 5.05 | 1.33 | 381.55 | 386.46 | 380.63 | 462132 |
| 1731368400 | 380.74 | -3.77 | -0.98 | 387.32 | 387.57 | 379.77 | 432409 |
| 1731109200 | 384.51 | -1.61 | -0.42 | 383.58 | 388.46 | 378.48 | 361908 |
| 1731022800 | 386.12 | -0.57 | -0.15 | 390 | 393.15 | 384.85 | 401751 |
| 1730936400 | 386.69 | -0.48 | -0.12 | 393.235 | 393.235 | 374.02 | 667879 |
| 1730850000 | 387.17 | -0.17 | -0.04 | 386.5 | 389.45 | 382.12 | 532887 |
| 1730763600 | 387.34 | 0.13 | 0.03 | 387 | 390.9999 | 381.12 | 890367 |
| 1730500800 | 387.21 | 64.1 | 19.84 | 375 | 389.3538 | 372.15 | 1905940 |
| 1730414400 | 323.11 | -3.48 | -1.07 | 324.89999 | 326.7779 | 321.94 | 660236 |
| 1730328000 | 326.58999 | 1.92 | 0.59 | 327.64 | 334.02999 | 326.16 | 458346 |
| 1730241600 | 324.67 | -0.84 | -0.26 | 323.43 | 326.89 | 321.32 | 298000 |
| 1730155200 | 325.51 | 0.96 | 0.30 | 328.95 | 330.72 | 324.62 | 373667 |
| 1729896000 | 324.55 | -2.75 | -0.84 | 327.82 | 329.87 | 324.06 | 206826 |
| 1729809600 | 327.3 | -5.98 | -1.79 | 333.49 | 334.87 | 327.20999 | 271175 |
| 1729723200 | 333.27999 | -6.15 | -1.81 | 338.34 | 339.8 | 329.67 | 386666 |
| 1729636800 | 339.43 | -6.07 | -1.76 | 340.85 | 343.2 | 335.64 | 324233 |
| 1729550400 | 345.5 | -2.95 | -0.85 | 346.55 | 348.43 | 341.22 | 400761 |
| 1729291200 | 348.45 | 1.14 | 0.33 | 349.65 | 353.41 | 346.97 | 418469 |
| 1729204800 | 347.31 | -6.66 | -1.88 | 354.04 | 362.79 | 340.91 | 542652 |
| 1729118400 | 353.97 | -6.03 | -1.68 | 356.37 | 359.25 | 349.92 | 470167 |
| 1729032000 | 360 | 2.75 | 0.77 | 358.06 | 364.595 | 357.5 | 394508 |
| 1728945600 | 357.25 | -0.72 | -0.20 | 356.68 | 358.49 | 354.88 | 182251 |
| 1728686400 | 357.97 | 5.33 | 1.51 | 354.53 | 360.19 | 353.21 | 270457 |
| 1728600000 | 352.64 | -4.19 | -1.17 | 354.25 | 357.61 | 350.46 | 249674 |
| 1728513600 | 356.83 | -2.08 | -0.58 | 356.82 | 359.99 | 354.21 | 239696 |
| 1728427200 | 358.91 | 8.99 | 2.57 | 357.32 | 361.79 | 356.16 | 519808 |
| 1728340800 | 349.92 | -2.59 | -0.73 | 349.73 | 351.21 | 344.78 | 279640 |
| 1728081600 | 352.51 | -1.89 | -0.53 | 358.44 | 358.52 | 350.03 | 576384 |
| 1727995200 | 354.4 | -0.65 | -0.18 | 353.25 | 358.305 | 351.115 | 435704 |
| 1727908800 | 355.05 | -3.28 | -0.92 | 356.67 | 360.055 | 354.04 | 349260 |
| 1727822400 | 358.33 | -1.56 | -0.43 | 360.08 | 362.17 | 351.75 | 460231 |
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
