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 | -3.22 | -0.870246750088 | 370.01 | 390 | 366.79 | 258 | 371.55856728 | CS |
| 4 | -18.21 | -4.72987012987 | 385 | 394.99 | 366.79 | 213 | 375.51573664 | CS |
| 12 | -13.21 | -3.47631578947 | 380 | 398 | 366.79 | 183 | 378.51148153 | CS |
| 26 | 1.79 | 0.490410958904 | 365 | 398.99 | 360.01 | 109 | 379.01524916 | CS |
| 52 | 35.79 | 10.8126888218 | 331 | 398.99 | 325.5 | 75 | 374.48272643 | CS |
| 156 | -103.21 | -21.9595744681 | 470 | 485 | 305 | 75 | 402.19158369 | CS |
| 260 | -68.21 | -15.6804597701 | 435 | 499 | 260 | 73 | 405.63453813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723756860 | 366.79 | -0.71 | -0.19 | 366.79 | 366.79 | 366.79 | 6 |
| 1723670820 | 367.5 | -2.5 | -0.68 | 367.5 | 367.5 | 367.5 | 10 |
| 1723584360 | 370 | -5 | -1.33 | 380 | 380 | 370 | 197 |
| 1723497600 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1723238400 | 375 | 4.99 | 1.35 | 389.99 | 390 | 370.01 | 326 |
| 1723152000 | 370.01 | -1.99 | -0.53 | 370.01 | 372 | 370.01 | 500 |
| 1723065720 | 372 | -8 | -2.11 | 375 | 375 | 366.79 | 626 |
| 1722979800 | 380 | 0 | 0.00 | 380 | 380 | 380 | 0 |
| 1722893340 | 380 | -5 | -1.30 | 375 | 380 | 370 | 114 |
| 1722634140 | 385 | -5 | -1.28 | 385 | 385 | 385 | 30 |
| 1722547620 | 390 | 5 | 1.30 | 385 | 390 | 385 | 226 |
| 1722461340 | 385 | 12.85 | 3.45 | 394.99 | 394.99 | 372 | 401 |
| 1722374820 | 372.15 | -2.85 | -0.76 | 372.15 | 372.16 | 372.15 | 302 |
| 1722288180 | 375 | 0 | 0.00 | 375.1 | 375.1 | 375 | 203 |
| 1722029100 | 375 | 4 | 1.08 | 371.5 | 375 | 371.5 | 60 |
| 1721942400 | 371 | -4.05 | -1.08 | 381 | 381 | 371 | 11 |
| 1721856480 | 375.05 | 0 | 0.00 | 375.05 | 375.05 | 375.05 | 5 |
| 1721770140 | 375.05 | 0 | 0.00 | 375.05 | 375.05 | 375.05 | 200 |
| 1721683740 | 375.05 | -0.01 | -0.00 | 375.05 | 375.05 | 375.05 | 63 |
| 1721424180 | 375.06 | 0.01 | 0.00 | 375.07 | 375.0701 | 375.06 | 410 |
| 1721337960 | 375.05 | -14.95 | -3.83 | 385 | 385 | 375 | 151 |
| 1721251320 | 390 | 0 | 0.00 | 390 | 390 | 390 | 1 |
| 1721164920 | 390 | 10 | 2.63 | 385 | 393.97 | 385 | 355 |
| 1721078940 | 380 | -0.1 | -0.03 | 375.05 | 393.96 | 375 | 541 |
| 1720819200 | 380.1 | 0 | 0.00 | 380.1 | 380.1 | 380.1 | 130 |
| 1720733280 | 380.1 | 0.1 | 0.03 | 380.1 | 380.11 | 380 | 663 |
| 1720646880 | 380 | 0 | 0.00 | 380.1 | 380.1 | 375.1 | 563 |
| 1720560540 | 380 | -13.96 | -3.54 | 380 | 380 | 380 | 100 |
| 1720473600 | 393.96 | 3.96 | 1.02 | 381.5 | 398 | 381.5 | 13 |
| 1720214580 | 390 | 0 | 0.00 | 390 | 390 | 390 | 0 |
| 1720041780 | 390 | 0 | 0.00 | 390 | 390 | 390 | 0 |
| 1719955380 | 390 | 0 | 0.00 | 390 | 390 | 390 | 0 |
| 1719868980 | 390 | 0 | 0.00 | 390 | 390 | 390 | 246 |
| 1719610020 | 390 | 5 | 1.30 | 387.02 | 390 | 387.02 | 149 |
| 1719523440 | 385 | 0 | 0.00 | 385 | 385 | 385 | 0 |
| 1719437040 | 385 | 0 | 0.00 | 385 | 385 | 385 | 6 |
| 1719350820 | 385 | 0 | 0.00 | 385 | 385 | 385 | 0 |
| 1719264420 | 385 | 0 | 0.00 | 385 | 385 | 385 | 0 |
| 1719005220 | 385 | 0 | 0.00 | 385 | 385 | 385 | 15 |
| 1718918640 | 385 | 5 | 1.32 | 385 | 385 | 385 | 1 |
| 1718746140 | 380 | -1 | -0.26 | 380 | 380 | 380 | 100 |
| 1718659500 | 381 | 0 | 0.00 | 381 | 381 | 381 | 0 |
| 1718400300 | 381 | 4.97 | 1.32 | 381 | 381 | 381 | 1 |
| 1718313780 | 376.03 | 0 | 0.00 | 376.03 | 376.03 | 376.03 | 0 |
| 1718227380 | 376.03 | -3.97 | -1.04 | 385 | 385 | 376.03 | 321 |
| 1718141340 | 380 | 2 | 0.53 | 379 | 380 | 379 | 6 |
| 1718055000 | 378 | 0 | 0.00 | 378 | 378 | 378 | 0 |
| 1717795800 | 378 | 0 | 0.00 | 378 | 378 | 378 | 0 |
| 1717709400 | 378 | 0 | 0.00 | 378 | 378 | 378 | 0 |
| 1717622760 | 378 | 0 | 0.00 | 378 | 378 | 378 | 0 |
| 1717536360 | 378 | -2 | -0.53 | 378 | 378 | 378 | 5 |
| 1717450140 | 380 | 0 | 0.00 | 380 | 380 | 380 | 0 |
| 1717190940 | 380 | 0 | 0.00 | 380 | 380 | 380 | 60 |
| 1717104420 | 380 | 0 | 0.00 | 380 | 380 | 380 | 0 |
| 1717018020 | 380 | 0 | 0.00 | 380 | 380 | 380 | 5 |
| 1716931740 | 380 | 0 | 0.00 | 380 | 380 | 380 | 0 |
| 1716586140 | 380 | 0 | 0.00 | 380 | 380 | 380 | 0 |
| 1716499740 | 380 | 3.95 | 1.05 | 380 | 380 | 380 | 5 |
| 1716412800 | 376.05 | -3.95 | -1.04 | 380 | 380 | 376.05 | 5 |
| 1716326580 | 380 | 0 | 0.00 | 380 | 380 | 380 | 0 |
| 1716240180 | 380 | -8 | -2.06 | 380 | 380 | 380 | 10 |
| 1715981340 | 388 | 13.9 | 3.72 | 380 | 390 | 380 | 61 |
| 1715894940 | 374.1 | -20.9 | -5.29 | 383 | 383 | 374.1 | 21 |
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
