![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721145300 | 318.37 | -2.15 | -0.67 | 318.61 | 319.67 | 317.57 | 1648 |
1721058900 | 320.52 | 1.87 | 0.59 | 319.16 | 320.52 | 318.14 | 2276 |
1720799700 | 318.64999 | 0.51 | 0.16 | 316.55 | 318.97 | 315 | 3210 |
1720713300 | 318.14 | -4.13 | -1.28 | 324.49 | 324.49 | 318.12 | 4549 |
1720626900 | 322.27 | -0.05 | -0.02 | 322 | 322.91 | 321.99 | 2881 |
1720540500 | 322.32 | 1.42 | 0.44 | 322 | 322.7 | 322 | 1473 |
1720454100 | 320.89999 | 1.48 | 0.46 | 320.22 | 320.89999 | 319.73 | 2265 |
1720194900 | 319.42 | 2.39 | 0.75 | 318.01 | 319.61 | 317.27999 | 3766 |
1720108500 | 317.02999 | 0.91 | 0.29 | 317.92 | 318.06 | 316.99 | 9145 |
1720022100 | 316.12 | 1.43 | 0.45 | 316.5 | 316.91 | 315 | 1153 |
1719935700 | 314.69 | 2.29 | 0.73 | 312.93 | 314.87 | 312.2 | 1239 |
1719849300 | 312.39999 | -3.26 | -1.03 | 312.26 | 312.67 | 310.33999 | 3236 |
1719590100 | 315.66 | 2.01 | 0.64 | 315.93 | 317.89999 | 315.27 | 921 |
1719503700 | 313.64999 | 0.05 | 0.02 | 313.62 | 315 | 313.33999 | 3244 |
1719417300 | 313.6 | 1 | 0.32 | 313.85 | 314.95 | 313 | 1797 |
1719330900 | 312.6 | 1.18 | 0.38 | 309.27 | 312.6 | 309.04 | 2442 |
1719244500 | 311.42 | -2.61 | -0.83 | 313.47 | 313.55 | 310 | 966 |
1718985300 | 314.02999 | -2.1 | -0.66 | 314.23 | 314.61 | 312.95 | 901 |
1718898900 | 316.13 | 0.15 | 0.05 | 317.6 | 318.27999 | 315 | 8895 |
1718812500 | 315.98 | 1.34 | 0.43 | 316.08999 | 316.18 | 315.52 | 15233 |
1718726100 | 314.64 | 1.55 | 0.50 | 315.58999 | 316.81 | 314.44 | 1477 |
1718639700 | 313.08999 | 1.44 | 0.46 | 313.17 | 313.19 | 311.52999 | 1087 |
1718380500 | 311.64999 | 2.7 | 0.87 | 311.11 | 312.79 | 310 | 2037 |
1718294100 | 308.95 | 3.62 | 1.19 | 308.95999 | 309.2 | 308.08 | 1407 |
1718207700 | 305.33 | 2.81 | 0.93 | 304.37 | 305.73 | 304 | 8622 |
1718121300 | 302.52 | 1.01 | 0.33 | 301.16 | 302.85 | 300.99 | 1043 |
1718034900 | 301.51 | 2.63 | 0.88 | 300.07 | 301.55 | 299.94 | 2317 |
1717775700 | 298.88 | 1.18 | 0.40 | 297.56 | 300 | 297.11 | 1393 |
1717689300 | 297.7 | 1.64 | 0.55 | 297.75 | 298.39999 | 297.38 | 5190 |
1717602900 | 296.06 | 6.06 | 2.09 | 292.05 | 296.06 | 291.94 | 1734 |
1717516500 | 290 | 0.1 | 0.03 | 289.6 | 290.98 | 289 | 2922 |
1717430100 | 289.89999 | 3.09 | 1.08 | 291.55 | 293.33 | 289.82 | 1965 |
1717170900 | 286.81 | -4.64 | -1.59 | 290.69 | 290.77 | 286.64999 | 786 |
1717084500 | 291.45 | -3.86 | -1.31 | 293.27999 | 294.02 | 291.45 | 996 |
1716998100 | 295.31 | 0.44 | 0.15 | 294.64999 | 295.69 | 293.31 | 1950 |
1716911700 | 294.87 | -0.3 | -0.10 | 295.12 | 295.77999 | 294.43 | 2130 |
1716825300 | 295.17 | 0.18 | 0.06 | 294.82 | 295.17 | 294.47 | 868 |
1716566100 | 294.99 | -0.61 | -0.21 | 292.95 | 295.11 | 292.70999 | 1376 |
1716479700 | 295.6 | 1.6 | 0.54 | 296.38 | 296.5 | 294.64 | 1093 |
1716393300 | 294 | 1.6 | 0.55 | 293.12 | 294.04 | 293.04 | 1917 |
1716306900 | 292.39999 | 0.55 | 0.19 | 292.1 | 292.39999 | 291.23 | 2963 |
1716220500 | 291.85 | 1.66 | 0.57 | 290.48 | 292.12 | 290.38 | 14131 |
1715961300 | 290.19 | -1.44 | -0.49 | 290.69 | 291.52 | 290.19 | 2163 |
1715874900 | 291.63 | 2.48 | 0.86 | 291.18 | 292 | 291 | 212 |
1715788500 | 289.14999 | 2.35 | 0.82 | 287.49 | 289.44 | 287.39999 | 1657 |
1715702100 | 286.8 | 0.25 | 0.09 | 286.64999 | 287.2 | 285.38 | 3332 |
1715615700 | 286.55 | 0.31 | 0.11 | 287.17 | 287.17 | 286.04 | 1918 |
1715356500 | 286.24 | 1.15 | 0.40 | 286.64 | 287.39 | 285.91 | 822 |
1715270100 | 285.08999 | -0.74 | -0.26 | 285.81 | 286.14999 | 284.64 | 647 |
1715183700 | 285.83 | -0.3 | -0.10 | 286.43 | 286.5 | 284.33 | 3311 |
1715097300 | 286.13 | 2.45 | 0.86 | 285.54 | 286.22 | 284.83 | 3599 |
1715010900 | 283.68 | 2.24 | 0.80 | 282.86 | 283.68 | 282.55 | 393 |
1714751700 | 281.44 | 4.46 | 1.61 | 279.12 | 282.19 | 279 | 5017 |
1714665300 | 276.98 | -3.75 | -1.34 | 276.23 | 277.85 | 275.52999 | 7266 |
1714492500 | 280.73 | -0.91 | -0.32 | 282.25 | 282.25 | 280.73 | 305 |
1714406100 | 281.64 | -0.32 | -0.11 | 281.89 | 283.22 | 281.47 | 3335 |
1714146900 | 281.95999 | 7.96 | 2.91 | 279.18 | 282.43 | 278.44 | 1353 |
1714060500 | 274 | -4.47 | -1.61 | 274.64999 | 275.39999 | 273.20999 | 5692 |
1713974100 | 278.47 | 1.32 | 0.48 | 279.67 | 279.86 | 278.37 | 2765 |
1713887700 | 277.14999 | 5.5 | 2.02 | 274.83999 | 277.33 | 274 | 8038 |
1713801300 | 271.64999 | -2.39 | -0.87 | 273.29 | 274.69 | 271.62 | 1121 |
1713542100 | 274.04 | -5.97 | -2.13 | 275.81 | 276.93 | 273.91 | 6058 |
1713455700 | 280.01 | -1.57 | -0.56 | 279.98 | 280.01 | 278 | 4011 |
1713369300 | 281.58 | -2.19 | -0.77 | 282.70999 | 283.88 | 281.58 | 1101 |
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