We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00999999999999 | 0.0024307834415 | 411.39 | 418.185 | 408.395 | 1333784 | 413.65582164 | CS |
| 4 | -11.18 | -2.64565289413 | 422.58 | 438.31 | 407.91 | 1247528 | 421.38672565 | CS |
| 12 | -43.61 | -9.58440473836 | 455.01 | 461.16 | 407.91 | 1418077 | 428.09299461 | CS |
| 26 | 61.15 | 17.4589578872 | 350.25 | 461.16 | 340.49 | 1305325 | 420.29128329 | CS |
| 52 | 58.63 | 16.6198939819 | 352.77 | 461.16 | 338.92 | 1230179 | 402.11463776 | CS |
| 156 | 23.06 | 5.93809548334 | 388.34 | 484.21 | 279.32 | 1547056 | 383.76131853 | CS |
| 260 | 195.22 | 90.304375983 | 216.18 | 484.21 | 186.055 | 1462461 | 349.9127806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 413.26 | -3.67 | -0.88 | 417.04 | 418.185 | 411.375 | 2355959 |
| 1713825600 | 416.93 | 4.37 | 1.06 | 415 | 417.9 | 413.04 | 1168550 |
| 1713566400 | 412.56 | -0.81 | -0.20 | 414.69 | 415.94 | 409.905 | 1138498 |
| 1713480000 | 413.37 | 1.26 | 0.31 | 414.96 | 415.78 | 408.395 | 1155087 |
| 1713393600 | 412.11 | 3.55 | 0.87 | 411.39 | 413.94 | 409.51 | 850936 |
| 1713307200 | 408.56 | -1 | -0.24 | 409.25 | 413.51 | 407.75 | 1058847 |
| 1713220800 | 409.56 | -8.25 | -1.97 | 421.83 | 422.64 | 408.26 | 1054035 |
| 1712961600 | 417.81 | -5.11 | -1.21 | 419.23 | 421.94 | 416.45 | 1182224 |
| 1712875200 | 422.92 | -1.12 | -0.26 | 424.26 | 425.99 | 422.04 | 1129155 |
| 1712788800 | 424.04 | -10.96 | -2.52 | 428.79 | 430.31 | 423.32 | 953988 |
| 1712702400 | 435 | 0.89 | 0.21 | 437 | 438.31 | 432.29 | 739438 |
| 1712616000 | 434.11 | 2.52 | 0.58 | 432.97 | 435.64 | 431.83 | 1049684 |
| 1712356800 | 431.59 | 3.17 | 0.74 | 428.35 | 432.11 | 424.025 | 1157677 |
| 1712270400 | 428.42 | 1.96 | 0.46 | 429.12 | 437.39 | 427.22 | 1588330 |
| 1712184000 | 426.46 | 0.35 | 0.08 | 424.93 | 426.95 | 424.215 | 1027052 |
| 1712097600 | 426.11 | -0.98 | -0.23 | 426.58 | 427.2 | 422.6806 | 1405241 |
| 1712011200 | 427.09 | 1.64 | 0.39 | 429.09 | 431.16 | 426.86 | 1682336 |
| 1711665600 | 425.45 | 2.64 | 0.62 | 424.52 | 427.16 | 422.37 | 1884036 |
| 1711579200 | 422.81 | 3.32 | 0.79 | 422.58 | 423.48 | 418.67 | 1252862 |
| 1711492800 | 419.49 | 1.01 | 0.24 | 418.94 | 421.19 | 417.18 | 1315613 |
| 1711406400 | 418.48 | -0.65 | -0.16 | 418.1 | 418.835 | 412.795 | 1348558 |
| 1711147200 | 419.13 | -9.42 | -2.20 | 429.37 | 431.09 | 419.01 | 1480270 |
| 1711060800 | 428.55 | 2.52 | 0.59 | 427.35 | 431.4 | 426.005 | 1248387 |
| 1710974400 | 426.03 | 2.06 | 0.49 | 424.15 | 426.06 | 421.725 | 1333124 |
| 1710888000 | 423.97 | 2.22 | 0.53 | 422.39 | 424.055 | 420.74 | 1643937 |
| 1710801600 | 421.75 | -1.06 | -0.25 | 424.07 | 426.215 | 421.36 | 1022837 |
| 1710542400 | 422.81 | -0.66 | -0.16 | 420.03 | 424.52 | 418.65 | 2537093 |
| 1710456000 | 423.47 | -4.56 | -1.07 | 426.72 | 428.1 | 421.06 | 1421124 |
| 1710369600 | 428.03 | -0.58 | -0.14 | 428.29 | 430.17 | 426.68 | 750187 |
| 1710283200 | 428.61 | 1.93 | 0.45 | 429.32 | 430.73 | 426.15 | 1005235 |
| 1710196800 | 426.68 | -1.55 | -0.36 | 427 | 428.69 | 423.2911 | 987357 |
| 1709941200 | 428.23 | 1.56 | 0.37 | 427.74 | 430.6 | 426.87 | 1138555 |
| 1709854800 | 426.67 | 0.53 | 0.12 | 430 | 430.73 | 426.4 | 1189035 |
| 1709768400 | 426.14 | 3.83 | 0.91 | 424.33 | 426.9 | 422.3501 | 1528817 |
| 1709682000 | 422.31 | -3.13 | -0.74 | 423.25 | 427.06 | 421.39 | 1453626 |
| 1709595600 | 425.44 | -3.57 | -0.83 | 428.38 | 429.51 | 423.95 | 2056794 |
| 1709336400 | 429.01 | 0.63 | 0.15 | 428 | 432.27 | 426.985 | 1484365 |
| 1709250000 | 428.38 | -1.01 | -0.24 | 432.51 | 433.59 | 428.02 | 2070157 |
| 1709163600 | 429.39 | 1.55 | 0.36 | 427.47 | 431.8069 | 426.165 | 1222173 |
| 1709077200 | 427.84 | -5.57 | -1.29 | 434 | 434.6 | 426.24 | 1493641 |
| 1708990800 | 433.41 | -4.86 | -1.11 | 436.68 | 439.295 | 433.39 | 1129999 |
| 1708731600 | 438.27 | 3.05 | 0.70 | 436.48 | 440.32 | 436 | 871198 |
| 1708645200 | 435.22 | 10.89 | 2.57 | 429.11 | 437.62 | 428.48 | 1324349 |
| 1708558800 | 424.33 | -1.68 | -0.39 | 425.51 | 429.49 | 421.38 | 979384 |
| 1708472400 | 426.01 | 2.44 | 0.58 | 423.16 | 426.21 | 420.685 | 2424689 |
| 1708126800 | 423.57 | -0.92 | -0.22 | 422 | 427.51 | 421.855 | 1811836 |
| 1708040400 | 424.49 | 3.28 | 0.78 | 423.49 | 426.66 | 422.08 | 1377431 |
| 1707954000 | 421.21 | -1.27 | -0.30 | 424.45 | 425.495 | 417.47 | 1620853 |
| 1707867600 | 422.48 | -7.05 | -1.64 | 421.84 | 426.26 | 420.13 | 1888735 |
| 1707781200 | 429.53 | -8.36 | -1.91 | 439.14 | 439.14 | 429.18 | 1817050 |
| 1707522000 | 437.89 | 1.26 | 0.29 | 438.71 | 441.04 | 431.33 | 1863764 |
| 1707435600 | 436.63 | -23.09 | -5.02 | 431.8 | 437.34 | 419.85 | 3790205 |
| 1707349200 | 459.72 | 6.43 | 1.42 | 459.38 | 461.16 | 453.63 | 1581151 |
| 1707262800 | 453.29 | 1.75 | 0.39 | 451.79 | 454.52 | 449.72 | 974028 |
| 1707176400 | 451.54 | -2.51 | -0.55 | 449.51 | 453.02 | 445.67 | 1247066 |
| 1706917200 | 454.05 | -3.17 | -0.69 | 455 | 456.73 | 448.18 | 1552985 |
| 1706830800 | 457.22 | 8.87 | 1.98 | 448.35 | 457.458 | 447.38 | 1078075 |
| 1706744400 | 448.35 | -6.21 | -1.37 | 455.01 | 457.19 | 447.96 | 1820055 |
| 1706658000 | 454.56 | 4.75 | 1.06 | 450.19 | 455.325 | 448.5 | 1148084 |
| 1706571600 | 449.81 | 3.21 | 0.72 | 447.93 | 450.62 | 444.96 | 1073633 |
| 1706312400 | 446.6 | -2.74 | -0.61 | 448.93 | 449.44 | 445.42 | 787629 |
| 1706226000 | 449.34 | 3.44 | 0.77 | 447.36 | 449.57 | 443.615 | 1081164 |
| 1706139600 | 445.9 | -0.59 | -0.13 | 448.41 | 450.3155 | 445.2 | 891451 |
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
