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 | -6 | -1.64835164835 | 364 | 364.9 | 345.99 | 20 | 363.563 | CS |
| 4 | 22.92 | 6.84015757431 | 335.08 | 366.9 | 335.08 | 29 | 357.90662626 | CS |
| 12 | 44.4 | 14.1581632653 | 313.6 | 378.07 | 310 | 29 | 344.0360755 | CS |
| 26 | 26.01 | 7.83457333052 | 331.99 | 378.07 | 300 | 72 | 317.86998267 | CS |
| 52 | 1.89 | 0.530734885288 | 356.11 | 443.98 | 300 | 67 | 340.13623986 | CS |
| 156 | 130.76 | 57.5426861468 | 227.24 | 443.98 | 224.43 | 60 | 313.08111232 | CS |
| 260 | 168 | 88.4210526316 | 190 | 443.98 | 169 | 128 | 254.39588013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901400 | 358 | -1 | -0.28 | 350 | 358 | 348 | 5 |
| 1741814940 | 359 | -1 | -0.28 | 345.99 | 359 | 345.99 | 13 |
| 1741728600 | 360 | -4.5 | -1.23 | 355.55 | 360 | 355.55 | 2 |
| 1741642140 | 364.5 | -0.4 | -0.11 | 364.5 | 364.5 | 364.5 | 1 |
| 1741382940 | 364.9 | 0.9 | 0.25 | 364 | 364.9 | 346.08 | 32 |
| 1741296540 | 364 | 0 | 0.00 | 364 | 364 | 355 | 52 |
| 1741210140 | 364 | 9 | 2.54 | 360 | 364 | 355 | 3 |
| 1740778200 | 355 | -5 | -1.39 | 355 | 355 | 355 | 1 |
| 1740691740 | 360 | 0 | 0.00 | 360 | 360 | 359.5 | 36 |
| 1740605400 | 360 | 5 | 1.41 | 355 | 360 | 355 | 62 |
| 1740519000 | 355 | 0 | 0.00 | 355 | 355 | 355 | 8 |
| 1740432540 | 355 | 1 | 0.28 | 360 | 360 | 355 | 85 |
| 1740173400 | 354 | 0 | 0.00 | 354 | 354 | 354 | 1 |
| 1740087000 | 354 | 9 | 2.61 | 345 | 354 | 345 | 5 |
| 1740000540 | 345 | 0 | 0.00 | 345 | 345 | 345 | 0 |
| 1739914140 | 345 | -15 | -4.17 | 342.05 | 359.5 | 336.8 | 45 |
| 1739827800 | 360 | 0.5 | 0.14 | 358.49 | 360 | 355 | 116 |
| 1739568600 | 359.5 | 9.41 | 2.69 | 360 | 360 | 358.9 | 11 |
| 1739482140 | 350.09 | -6.91 | -1.94 | 335.08 | 366.9 | 335.08 | 22 |
| 1739395740 | 357 | 17.89 | 5.28 | 355 | 357 | 355 | 22 |
| 1739309400 | 339.11 | -30.89 | -8.35 | 373 | 373 | 335.79 | 71 |
| 1739222940 | 370 | 0 | 0.00 | 373 | 378.07 | 370 | 59 |
| 1738963800 | 370 | -8.07 | -2.13 | 375 | 375 | 370 | 44 |
| 1738877340 | 378.07 | 7.07 | 1.91 | 372 | 378.07 | 372 | 4 |
| 1738790940 | 371 | -6.22 | -1.65 | 365 | 371 | 365 | 2 |
| 1738704600 | 377.22 | 9.72 | 2.64 | 372 | 378.07 | 372 | 6 |
| 1738618200 | 367.5 | 0.5 | 0.14 | 367.5 | 367.5 | 367.5 | 14 |
| 1738358940 | 367 | 0.5 | 0.14 | 366.5 | 367 | 358.1 | 34 |
| 1738272540 | 366.5 | 16.5 | 4.71 | 366.5 | 366.5 | 366.5 | 6 |
| 1738186140 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1738099740 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1738013340 | 350 | 4.96 | 1.44 | 345.04 | 350 | 345.04 | 25 |
| 1737754200 | 345.04 | 15.04 | 4.56 | 350 | 350 | 334 | 7 |
| 1737667740 | 330 | -0.11 | -0.03 | 329 | 331.27999 | 328 | 54 |
| 1737581400 | 330.11 | 0.11 | 0.03 | 350 | 350 | 330.11 | 8 |
| 1737495000 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1737408600 | 330 | -6.51 | -1.93 | 330.01 | 335 | 330 | 35 |
| 1737149400 | 336.51 | -0.49 | -0.15 | 331 | 363 | 331 | 15 |
| 1737062940 | 337 | 2 | 0.60 | 337 | 337 | 337 | 1 |
| 1736976540 | 335 | -10.04 | -2.91 | 354 | 354 | 335 | 29 |
| 1736890140 | 345.04 | 5.04 | 1.48 | 349.5 | 354 | 345.04 | 11 |
| 1736803740 | 340 | 6 | 1.80 | 339.5 | 340 | 325 | 54 |
| 1736544540 | 334 | 0 | 0.00 | 334 | 334 | 334 | 0 |
| 1736458140 | 334 | 16.99 | 5.36 | 317.01 | 335 | 317.01 | 37 |
| 1736371740 | 317.01 | -12.99 | -3.94 | 332 | 332 | 314 | 41 |
| 1736285400 | 330 | -4.7 | -1.40 | 334.7 | 334.7 | 330 | 35 |
| 1736198940 | 334.7 | -0.3 | -0.09 | 335 | 335 | 334.7 | 4 |
| 1735939740 | 335 | -2 | -0.59 | 330 | 335 | 330 | 42 |
| 1735853400 | 337 | 14 | 4.33 | 325 | 339 | 321 | 17 |
| 1735594200 | 323 | 8 | 2.54 | 310 | 323 | 310 | 22 |
| 1735334940 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1735248540 | 315 | 0 | 0.00 | 315 | 315 | 315 | 9 |
| 1734989340 | 315 | 3 | 0.96 | 312 | 315 | 312 | 33 |
| 1734730200 | 312 | -1.6 | -0.51 | 312.8 | 312.8 | 312 | 8 |
| 1734643800 | 313.6 | -6.4 | -2.00 | 313.6 | 313.6 | 312 | 160 |
| 1734557400 | 320 | 6.88 | 2.20 | 323.89999 | 329 | 313.13 | 32 |
| 1734470940 | 313.12 | -1.88 | -0.60 | 317.8 | 320 | 313.12 | 115 |
| 1734384540 | 315 | -2.9 | -0.91 | 315 | 315 | 314 | 43 |
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
