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 | 2.47 | 0.735600690929 | 335.78 | 339.47 | 331.325 | 3699812 | 334.28149539 | CS |
| 4 | -44.16 | -11.5478151722 | 382.41 | 387.64 | 331.325 | 3830689 | 353.6314205 | CS |
| 12 | -16.25 | -4.58392101551 | 354.5 | 396.8729 | 331.325 | 3401778 | 364.65105331 | CS |
| 26 | 52.43 | 18.3437128263 | 285.82 | 396.8729 | 274.26 | 3477091 | 344.1281429 | CS |
| 52 | 38.72 | 12.9269188395 | 299.53 | 396.8729 | 274.26 | 3532723 | 324.6360472 | CS |
| 156 | 16.06 | 4.98463639467 | 322.19 | 420.61 | 264.51 | 3785981 | 321.87077555 | CS |
| 260 | 133.11 | 64.8873939748 | 205.14 | 420.61 | 140.63 | 4069650 | 284.39066014 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 336.11 | 0.75 | 0.22 | 338.43 | 339.45 | 333.70999 | 3110294 |
| 1713566400 | 335.36 | 2.47 | 0.74 | 334.5 | 335.87 | 332.58 | 3076125 |
| 1713480000 | 332.89 | 0.06 | 0.02 | 336.49 | 336.95 | 331.325 | 3717314 |
| 1713393600 | 332.83 | -2 | -0.60 | 336.78 | 337.25 | 331.94009 | 4273376 |
| 1713307200 | 334.83 | -3.1 | -0.92 | 336.82 | 338.105 | 332.95999 | 4525251 |
| 1713220800 | 337.93 | -4.94 | -1.44 | 345.92 | 346.14 | 337.19 | 4208794 |
| 1712961600 | 342.87 | -4.5 | -1.30 | 346.12 | 346.12 | 341.51 | 3549587 |
| 1712875200 | 347.37 | -3.19 | -0.91 | 351.04 | 351.91 | 345.79 | 4147623 |
| 1712788800 | 350.56 | -10.86 | -3.00 | 352.02 | 353.99 | 348.745 | 4804636 |
| 1712702400 | 361.42 | -0.63 | -0.17 | 363.46 | 364.45 | 358.73 | 3022603 |
| 1712616000 | 362.05 | 4.18 | 1.17 | 358.02 | 362.57 | 357.26 | 4339762 |
| 1712356800 | 357.87 | 0.19 | 0.05 | 357.68 | 359.33 | 356.0157 | 3243409 |
| 1712270400 | 357.68 | -2.22 | -0.62 | 362.61 | 365 | 356.91 | 4381430 |
| 1712184000 | 359.9 | -3.1 | -0.85 | 362 | 362.4 | 359 | 4723017 |
| 1712097600 | 363 | -5.03 | -1.37 | 364.79 | 366.86 | 362.96 | 4648664 |
| 1712011200 | 368.03 | -15.57 | -4.06 | 381.47 | 383.139 | 367.84 | 4330625 |
| 1711665600 | 383.6 | -2.29 | -0.59 | 387.13 | 387.64 | 379.7236 | 4168991 |
| 1711579200 | 385.89 | 5.96 | 1.57 | 380.85 | 386.3199 | 380.74 | 2536582 |
| 1711492800 | 379.93 | -3.58 | -0.93 | 382.41 | 384.26 | 379.4 | 2704478 |
| 1711406400 | 383.51 | -6.77 | -1.73 | 389.1 | 389.86 | 382.89 | 2682971 |
| 1711147200 | 390.28 | -4.92 | -1.24 | 394.95 | 396.42 | 390.09 | 3010956 |
| 1711060800 | 395.2 | 10.79 | 2.81 | 388.41 | 396.8729 | 388.29 | 4236072 |
| 1710974400 | 384.41 | 5 | 1.32 | 378.1 | 384.88 | 376.23 | 2748403 |
| 1710888000 | 379.41 | 7.5 | 2.02 | 374.89 | 379.46 | 373.13 | 3493503 |
| 1710801600 | 371.91 | -1.32 | -0.35 | 376.49 | 377.6 | 371.14 | 3455394 |
| 1710542400 | 373.23 | -2.04 | -0.54 | 373.27 | 378.42 | 372.54 | 9234528 |
| 1710456000 | 375.27 | -3.72 | -0.98 | 378 | 380.2 | 372.17 | 3871926 |
| 1710369600 | 378.99 | 4.45 | 1.19 | 376.03 | 382.71 | 375.78 | 3761363 |
| 1710283200 | 374.54 | 3.02 | 0.81 | 372.51 | 375.9 | 372.405 | 2843374 |
| 1710196800 | 371.52 | -1.83 | -0.49 | 373.06 | 373.06 | 368.87 | 2833795 |
| 1709941200 | 373.35 | -3.2 | -0.85 | 375 | 376.62 | 372.1 | 2162664 |
| 1709854800 | 376.55 | -0.89 | -0.24 | 377.87 | 380.3 | 375.575 | 2368014 |
| 1709768400 | 377.44 | -1.01 | -0.27 | 378.53 | 379.815 | 375.89 | 2495480 |
| 1709682000 | 378.45 | -1.92 | -0.50 | 380.1 | 380.98 | 377.02 | 3011653 |
| 1709595600 | 380.37 | -4.08 | -1.06 | 384.73 | 384.73 | 380.11 | 2618642 |
| 1709336400 | 384.45 | 3.84 | 1.01 | 380.36 | 385.095 | 379.83 | 2750390 |
| 1709250000 | 380.61 | 3 | 0.79 | 378.79 | 381.78 | 378.15 | 4383288 |
| 1709163600 | 377.61 | 2.05 | 0.55 | 375.56 | 379.84 | 375.06 | 2282559 |
| 1709077200 | 375.56 | 3.96 | 1.07 | 372.66 | 375.8 | 370.6101 | 2858894 |
| 1708990800 | 371.6 | -0.36 | -0.10 | 373.51 | 374.88 | 370.72 | 2460903 |
| 1708731600 | 371.96 | 0.62 | 0.17 | 372.08 | 374.245 | 370.25 | 3398190 |
| 1708645200 | 371.34 | 7.21 | 1.98 | 367.44 | 372.96 | 367.15 | 3386357 |
| 1708558800 | 364.13 | 1.56 | 0.43 | 360.5 | 365.11 | 358.95 | 3272228 |
| 1708472400 | 362.57 | 0.22 | 0.06 | 354.96 | 365.25 | 354.5561 | 4824363 |
| 1708126800 | 362.35 | 1.27 | 0.35 | 360.68 | 363.99 | 359.15 | 3901617 |
| 1708040400 | 361.08 | 2.85 | 0.80 | 359.34 | 361.64 | 356.85 | 2661942 |
| 1707954000 | 358.23 | 0.64 | 0.18 | 358.54 | 358.98 | 353.98 | 3001990 |
| 1707867600 | 357.59 | -7.86 | -2.15 | 358.76 | 359.43 | 353.88 | 3106304 |
| 1707781200 | 365.45 | 2.3 | 0.63 | 364.35 | 368.72 | 364.05 | 3119184 |
| 1707522000 | 363.15 | -0.57 | -0.16 | 364.08 | 364.43 | 360.8 | 2388920 |
| 1707435600 | 363.72 | 1.03 | 0.28 | 363.2 | 365.65 | 361.6485 | 2525522 |
| 1707349200 | 362.69 | 6.44 | 1.81 | 358.48 | 363.7266 | 357.72 | 3272204 |
| 1707262800 | 356.25 | 1.11 | 0.31 | 354.85 | 358 | 354.3001 | 2045268 |
| 1707176400 | 355.14 | -2.09 | -0.59 | 353.66 | 356.07 | 350.76 | 2653992 |
| 1706917200 | 357.23 | -2.84 | -0.79 | 354.18 | 359.55 | 350.02 | 3697614 |
| 1706830800 | 360.07 | 7.11 | 2.01 | 352.87 | 360.14 | 352.32 | 2437430 |
| 1706744400 | 352.96 | -4.14 | -1.16 | 357.92 | 358.982 | 352.35 | 3377582 |
| 1706658000 | 357.1 | 1.4 | 0.39 | 354.5 | 358.93 | 354.04 | 2327173 |
| 1706571600 | 355.7 | 0.4 | 0.11 | 355.14 | 356.37 | 353.0101 | 2731667 |
| 1706312400 | 355.3 | 4.33 | 1.23 | 351.47 | 357.05 | 351.02 | 3177865 |
| 1706226000 | 350.97 | 3.7 | 1.07 | 352.59 | 352.875 | 348.26 | 3062221 |
| 1706139600 | 347.27 | -3.51 | -1.00 | 351.94 | 352.87 | 347.07 | 3473976 |
| 1706053200 | 350.78 | -5.91 | -1.66 | 355.85 | 355.88 | 349.06 | 3877993 |
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
