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 | -0.13 | -0.0373778033352 | 347.8 | 359.06 | 347.67 | 2 | 350.25888889 | DR |
| 4 | -7.52 | -2.11717672232 | 355.19 | 373 | 335.58 | 5 | 354.99961538 | DR |
| 12 | -66.51 | -16.0582355498 | 414.18 | 423.78 | 335.58 | 3 | 376.24819277 | DR |
| 26 | -26.34 | -7.04259244405 | 374.01 | 452.76 | 335.58 | 4 | 387.07856436 | DR |
| 52 | -19.89 | -5.41136141038 | 367.56 | 452.76 | 335.58 | 6 | 381.04372932 | DR |
| 156 | -43.6 | -11.1432003476 | 391.27 | 519.7 | 290 | 37 | 389.51703762 | DR |
| 260 | 60.57 | 21.0971786834 | 287.1 | 519.7 | 240.68 | 75 | 372.85389747 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 347.67 | -11.39 | -3.17 | 347.67 | 347.67 | 347.67 | 1 |
| 1732570140 | 359.06 | 9.06 | 2.59 | 359.06 | 359.06 | 359.06 | 1 |
| 1732310940 | 350 | 2.2 | 0.63 | 350 | 350 | 350 | 5 |
| 1732224600 | 347.8 | 11.2 | 3.33 | 347.8 | 347.8 | 347.8 | 2 |
| 1732051800 | 336.6 | -0.61 | -0.18 | 336.6 | 336.6 | 336.6 | 6 |
| 1731965340 | 337.21 | -4.15 | -1.22 | 337.21 | 337.21 | 337.21 | 6 |
| 1731619800 | 341.36 | 5.78 | 1.72 | 341.36 | 341.36 | 341.36 | 1 |
| 1731533400 | 335.58 | -5.88 | -1.72 | 335.58 | 335.58 | 335.58 | 1 |
| 1731446940 | 341.46 | -7.74 | -2.22 | 341.46 | 341.46 | 341.46 | 1 |
| 1731360600 | 349.2 | 0 | 0.00 | 349.2 | 349.2 | 349.2 | 0 |
| 1731101400 | 349.2 | -6.65 | -1.87 | 349.2 | 349.2 | 349.2 | 2 |
| 1731014940 | 355.85 | -0.09 | -0.03 | 355.85 | 355.85 | 355.85 | 2 |
| 1730928600 | 355.94 | -13.99 | -3.78 | 355.94 | 355.94 | 355.94 | 2 |
| 1730842200 | 369.93 | -0.44 | -0.12 | 369.93 | 369.93 | 369.93 | 1 |
| 1730755800 | 370.37 | -2.59 | -0.69 | 373 | 373 | 370.37 | 8 |
| 1730496600 | 372.96 | 13.68 | 3.81 | 372.96 | 372.96 | 372.96 | 1 |
| 1730410200 | 359.28 | 4.09 | 1.15 | 357.84 | 361.8 | 357.84 | 37 |
| 1730323800 | 355.19 | 5.17 | 1.48 | 355.19 | 355.19 | 355.19 | 1 |
| 1730237340 | 350.02 | -4.29 | -1.21 | 350.02 | 350.02 | 350.02 | 2 |
| 1730151000 | 354.31 | -14.94 | -4.05 | 354.31 | 354.31 | 354.31 | 1 |
| 1729891800 | 369.25 | 15.65 | 4.43 | 369.25 | 369.25 | 369.25 | 1 |
| 1729805400 | 353.6 | 12 | 3.51 | 353.6 | 353.6 | 353.6 | 1 |
| 1729719000 | 341.6 | -7 | -2.01 | 341.6 | 341.6 | 341.6 | 2 |
| 1729632600 | 348.6 | -4.56 | -1.29 | 348.6 | 348.6 | 348.6 | 6 |
| 1729546200 | 353.16 | 0 | 0.00 | 353.16 | 353.16 | 353.16 | 0 |
| 1729287000 | 353.16 | -1.33 | -0.38 | 353.16 | 353.16 | 353.16 | 1 |
| 1729200540 | 354.49 | -32.55 | -8.41 | 354.49 | 354.49 | 354.49 | 2 |
| 1729114140 | 387.04 | 0 | 0.00 | 387.04 | 387.04 | 387.04 | 0 |
| 1729027740 | 387.04 | -21.32 | -5.22 | 387.04 | 387.04 | 387.04 | 5 |
| 1728941340 | 408.36 | -0.04 | -0.01 | 408.36 | 408.36 | 408.36 | 3 |
| 1728682200 | 408.4 | 7.89 | 1.97 | 408.4 | 408.4 | 408.4 | 2 |
| 1728595740 | 400.51 | -3.14 | -0.78 | 400.51 | 400.51 | 400.51 | 3 |
| 1728509400 | 403.65 | 10.92 | 2.78 | 403.65 | 403.65 | 403.65 | 4 |
| 1728422940 | 392.73 | -0.42 | -0.11 | 392.73 | 392.73 | 392.73 | 3 |
| 1728336600 | 393.15 | 2.35 | 0.60 | 393.15 | 393.15 | 393.15 | 3 |
| 1728077400 | 390.8 | 0 | 0.00 | 390.8 | 390.8 | 390.8 | 0 |
| 1727991000 | 390.8 | -5.2 | -1.31 | 390.8 | 390.8 | 390.8 | 1 |
| 1727904540 | 396 | -11.08 | -2.72 | 396 | 396 | 396 | 1 |
| 1727818200 | 407.08 | 0.36 | 0.09 | 407.08 | 407.08 | 407.08 | 1 |
| 1727731800 | 406.72 | -0.48 | -0.12 | 406.72 | 406.72 | 406.72 | 3 |
| 1727472600 | 407.2 | 7.86 | 1.97 | 407.2 | 407.2 | 407.2 | 1 |
| 1727386140 | 399.34 | -7.38 | -1.81 | 399.34 | 399.34 | 399.34 | 3 |
| 1727299740 | 406.72 | -1.1 | -0.27 | 406.72 | 406.72 | 406.72 | 3 |
| 1727213400 | 407.82 | -7.92 | -1.91 | 407.82 | 407.82 | 407.82 | 6 |
| 1727127000 | 415.74 | 0 | 0.00 | 415.74 | 415.74 | 415.74 | 0 |
| 1726867800 | 415.74 | -2.46 | -0.59 | 415.74 | 415.74 | 415.74 | 5 |
| 1726781400 | 418.2 | 0 | 0.00 | 418.2 | 418.2 | 418.2 | 0 |
| 1726695000 | 418.2 | 3.24 | 0.78 | 418.2 | 418.2 | 418.2 | 3 |
| 1726608600 | 414.96 | -8.82 | -2.08 | 414.96 | 414.96 | 414.96 | 1 |
| 1726522200 | 423.78 | 4.62 | 1.10 | 423.78 | 423.78 | 423.78 | 3 |
| 1726263000 | 419.16 | 17.56 | 4.37 | 419.16 | 419.16 | 419.16 | 3 |
| 1726176540 | 401.6 | 0 | 0.00 | 401.6 | 401.6 | 401.6 | 0 |
| 1726090140 | 401.6 | 0 | 0.00 | 401.6 | 401.6 | 401.6 | 0 |
| 1726003740 | 401.6 | 2 | 0.50 | 401.6 | 401.6 | 401.6 | 6 |
| 1725917400 | 399.6 | 1.08 | 0.27 | 399.6 | 399.6 | 399.6 | 1 |
| 1725658200 | 398.52 | -8.6 | -2.11 | 398.52 | 398.52 | 398.52 | 4 |
| 1725571800 | 407.12 | -7.06 | -1.70 | 407.12 | 407.12 | 407.12 | 3 |
| 1725485400 | 414.18 | -38.58 | -8.52 | 414.18 | 414.18 | 414.18 | 1 |
| 1725399000 | 452.76 | 10.35 | 2.34 | 452.76 | 452.76 | 452.76 | 2 |
| 1725312600 | 442.41 | 0 | 0.00 | 442.41 | 442.41 | 442.41 | 0 |
| 1725053400 | 442.41 | 2.41 | 0.55 | 442.41 | 442.41 | 442.41 | 2 |
| 1724967000 | 440 | 9.14 | 2.12 | 440 | 440 | 440 | 4 |
| 1724880600 | 430.86 | 1.29 | 0.30 | 430.86 | 430.86 | 430.86 | 2 |
| 1724794140 | 429.57 | 3.01 | 0.71 | 429.57 | 429.57 | 429.57 | 1 |
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
