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 | -10.22 | -2.65578712125 | 384.82 | 386.72 | 369.415 | 701939 | 375.67618403 | CS |
| 4 | -19.4 | -4.92385786802 | 394 | 402.379 | 369.415 | 678816 | 387.31215142 | CS |
| 12 | -16.88 | -4.31184223971 | 391.48 | 407.62 | 363.49 | 731859 | 385.7345401 | CS |
| 26 | 55.61 | 17.4331483746 | 318.99 | 407.62 | 298.86 | 779475 | 369.8693426 | CS |
| 52 | 69.77 | 22.8881671751 | 304.83 | 407.62 | 296.45 | 738022 | 351.06104675 | CS |
| 156 | 53.9 | 16.8069847209 | 320.7 | 407.94 | 230.16 | 758587 | 329.27714929 | CS |
| 260 | 186.8 | 99.4675186368 | 187.8 | 407.94 | 164.19 | 787351 | 293.23378231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 374.6 | -0.81 | -0.22 | 376.07 | 379.97 | 369.415 | 789331 |
| 1713393600 | 375.41 | 4.68 | 1.26 | 374.95 | 378.38 | 372.26 | 575998 |
| 1713307200 | 370.73 | -2.81 | -0.75 | 372.99 | 375.235 | 370.29 | 900048 |
| 1713220800 | 373.54 | -3.62 | -0.96 | 383.33 | 384.61 | 371.97 | 771322 |
| 1712961600 | 377.16 | -6.39 | -1.67 | 380.28 | 382.05 | 375.855 | 624355 |
| 1712875200 | 383.55 | -0.91 | -0.24 | 384.82 | 386.72 | 381.54 | 661615 |
| 1712788800 | 384.46 | -13.43 | -3.38 | 393.4 | 393.4 | 384.04 | 590733 |
| 1712702400 | 397.89 | 1.82 | 0.46 | 401.06 | 401.06 | 394.31 | 398790 |
| 1712616000 | 396.07 | 3.6 | 0.92 | 393.47 | 398.305 | 392.34 | 698876 |
| 1712356800 | 392.47 | 0.9 | 0.23 | 390.92 | 393.79 | 387.78 | 619747 |
| 1712270400 | 391.57 | -0.87 | -0.22 | 395.61 | 402.379 | 391.19 | 892651 |
| 1712184000 | 392.44 | 1.24 | 0.32 | 391.22 | 394.11 | 390.46 | 623433 |
| 1712097600 | 391.2 | -2.69 | -0.68 | 397.46 | 397.46 | 388.575 | 1179853 |
| 1712011200 | 393.89 | 0.86 | 0.22 | 394 | 398.16 | 392.58 | 698177 |
| 1711665600 | 393.03 | 2.79 | 0.71 | 392.31 | 395.54 | 391.155 | 566249 |
| 1711579200 | 390.24 | -0.68 | -0.17 | 394.81 | 396 | 387.46 | 469930 |
| 1711492800 | 390.92 | 4.35 | 1.13 | 388.47 | 392 | 386.31 | 735611 |
| 1711406400 | 386.57 | -1.07 | -0.28 | 387.65 | 388.305 | 385 | 744453 |
| 1711147200 | 387.64 | -7.98 | -2.02 | 397.52 | 398 | 387.58 | 495182 |
| 1711060800 | 395.62 | 5.41 | 1.39 | 394 | 395.79 | 391.03 | 732577 |
| 1710974400 | 390.21 | 3.01 | 0.78 | 388.59 | 390.79 | 386.48 | 567915 |
| 1710888000 | 387.2 | 3.12 | 0.81 | 386.72 | 389.79 | 384.61 | 689196 |
| 1710801600 | 384.08 | -0.08 | -0.02 | 385.89 | 389.165 | 383.64 | 797520 |
| 1710542400 | 384.16 | 0.75 | 0.20 | 379.69 | 385.89 | 378.72 | 1152773 |
| 1710456000 | 383.41 | -5.61 | -1.44 | 389.02 | 391.98 | 381 | 457124 |
| 1710369600 | 389.02 | 0.09 | 0.02 | 389.34 | 391.27 | 387.08 | 339214 |
| 1710283200 | 388.93 | 4.08 | 1.06 | 387.35 | 390.77 | 385.02 | 337411 |
| 1710196800 | 384.85 | -2.16 | -0.56 | 385.94 | 386.7491 | 382.87 | 411084 |
| 1709941200 | 387.01 | -4.57 | -1.17 | 392.12 | 393.2 | 386.31 | 491909 |
| 1709854800 | 391.58 | 2.55 | 0.66 | 391 | 394.48 | 389.17 | 669216 |
| 1709768400 | 389.03 | 6.53 | 1.71 | 383.31 | 389.605 | 383.02 | 816087 |
| 1709682000 | 382.5 | 0 | 0.00 | 380.82 | 384.89 | 380.3 | 796088 |
| 1709595600 | 382.5 | 0.46 | 0.12 | 378.69 | 384.5 | 377.62 | 795430 |
| 1709336400 | 382.04 | 2.62 | 0.69 | 378.39 | 383.65 | 377.51 | 617242 |
| 1709250000 | 379.42 | -0.44 | -0.12 | 380.93 | 383.84 | 378.36 | 1689898 |
| 1709163600 | 379.86 | 2.19 | 0.58 | 377.1 | 381.38 | 376.59 | 537119 |
| 1709077200 | 377.67 | -2.45 | -0.64 | 379.71 | 380.8 | 375.72 | 547988 |
| 1708990800 | 380.12 | -5.39 | -1.40 | 385.87 | 386.995 | 379.89 | 536689 |
| 1708731600 | 385.51 | 3.61 | 0.95 | 382.93 | 386.53 | 382.93 | 549073 |
| 1708645200 | 381.9 | 6.04 | 1.61 | 378.29 | 384.23 | 377.825 | 790350 |
| 1708558800 | 375.86 | 0.54 | 0.14 | 374 | 377.02 | 371.77 | 718737 |
| 1708472400 | 375.32 | 4.56 | 1.23 | 369.46 | 376.06 | 368.25 | 964913 |
| 1708126800 | 370.76 | -2.48 | -0.66 | 372.19 | 375.54 | 368.79 | 983229 |
| 1708040400 | 373.24 | 6.76 | 1.84 | 367.98 | 375.71 | 367.76 | 1262574 |
| 1707954000 | 366.48 | -2.75 | -0.74 | 370.01 | 371.63 | 363.49 | 1421948 |
| 1707867600 | 369.23 | -31.86 | -7.94 | 379.96 | 385.81 | 365.76 | 2001399 |
| 1707781200 | 401.09 | -4.08 | -1.01 | 407.6 | 407.62 | 401 | 1026628 |
| 1707522000 | 405.17 | 7.17 | 1.80 | 398 | 405.34 | 396.12 | 939392 |
| 1707435600 | 398 | -6.85 | -1.69 | 400.21 | 400.615 | 393.4 | 720893 |
| 1707349200 | 404.85 | 6.8 | 1.71 | 401.68 | 406.3 | 399.34 | 779264 |
| 1707262800 | 398.05 | 1.06 | 0.27 | 397 | 398.28 | 394.77 | 400193 |
| 1707176400 | 396.99 | -2.61 | -0.65 | 396.56 | 399.31 | 393.18 | 727479 |
| 1706917200 | 399.6 | -2.94 | -0.73 | 400 | 403.17 | 394.335 | 681226 |
| 1706830800 | 402.54 | 10.5 | 2.68 | 391.99 | 402.54 | 390.985 | 652580 |
| 1706744400 | 392.04 | -4.47 | -1.13 | 397.37 | 399.36 | 391.5 | 614610 |
| 1706658000 | 396.51 | 5.24 | 1.34 | 392 | 397.27 | 390.985 | 715679 |
| 1706571600 | 391.27 | 1.98 | 0.51 | 388.72 | 391.39 | 385.655 | 649134 |
| 1706312400 | 389.29 | -3.31 | -0.84 | 392.52 | 392.73 | 388.94 | 417740 |
| 1706226000 | 392.6 | 2.66 | 0.68 | 391.48 | 392.78 | 389.4612 | 413574 |
| 1706139600 | 389.94 | 0.12 | 0.03 | 392.03 | 392.085 | 389.52 | 450352 |
| 1706053200 | 389.82 | 1.03 | 0.26 | 390.07 | 390.07 | 385.265 | 434450 |
| 1705966800 | 388.79 | 1.95 | 0.50 | 387.61 | 390.435 | 387.1 | 681011 |
| 1705707600 | 386.84 | 3.64 | 0.95 | 385 | 388.13 | 383.39 | 580337 |
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
