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 | -4.17 | -1.46064660759 | 285.49 | 293.16 | 281.17 | 0 | 0 | IX |
| 4 | -15.88 | -5.34320323015 | 297.2 | 309.12 | 275.54 | 0 | 0 | IX |
| 12 | -35.3 | -11.1490114333 | 316.62 | 322.08 | 275.54 | 0 | 0 | IX |
| 26 | -15.05 | -5.07811181968 | 296.37 | 341.62 | 275.54 | 0 | 0 | IX |
| 52 | -58.12 | -17.1223191138 | 339.44 | 367.4 | 275.54 | 0 | 0 | IX |
| 156 | -42.65 | -13.1647992098 | 323.97 | 518.88 | 235.65 | 0 | 0 | IX |
| 260 | 89.14 | 46.3835987095 | 192.18 | 518.88 | 135.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 281.32 | 0.13 | 0.05 | 281.22 | 287.87 | 281.22 | 0 |
| 1724344200 | 281.19 | -1.17 | -0.41 | 282.36 | 287.8 | 281.17 | 0 |
| 1724257800 | 282.36 | -9.67 | -3.31 | 292.08999 | 292.2 | 282.27999 | 0 |
| 1724171400 | 292.02999 | -0.06 | -0.02 | 292.08999 | 292.12 | 291.97 | 0 |
| 1724085000 | 292.08999 | 7.72 | 2.71 | 290.92 | 292.14 | 288.75 | 0 |
| 1723825800 | 284.37 | -1.07 | -0.37 | 285.49 | 293.16 | 284.33 | 0 |
| 1723739400 | 285.44 | -2.06 | -0.72 | 287.55 | 291.83999 | 280.89999 | 0 |
| 1723653000 | 287.5 | 4.42 | 1.56 | 283.08999 | 287.55 | 283.02999 | 0 |
| 1723566600 | 283.08 | -11 | -3.74 | 294.1 | 294.1 | 283.04 | 0 |
| 1723480200 | 294.08 | 4.42 | 1.53 | 286.38 | 294.1 | 286.38 | 0 |
| 1723221000 | 289.66 | 8.82 | 3.14 | 280.83999 | 289.72 | 280.83999 | 0 |
| 1723134600 | 280.83999 | -1.47 | -0.52 | 285.20999 | 286.18 | 280.66 | 0 |
| 1723048200 | 282.31 | 4.41 | 1.59 | 281.13 | 282.32 | 281.08 | 0 |
| 1722961800 | 277.89999 | -3.05 | -1.09 | 279.87 | 286.52 | 276.69 | 0 |
| 1722875400 | 280.95 | -11.63 | -3.97 | 279.66 | 282.66 | 275.54 | 0 |
| 1722616200 | 292.58 | -16.43 | -5.32 | 309.02 | 309.02 | 290.42 | 0 |
| 1722529800 | 309.01 | 10.66 | 3.57 | 298.35 | 309.12 | 297.2 | 0 |
| 1722443400 | 298.35 | 0.18 | 0.06 | 298.26 | 298.39 | 298.26 | 0 |
| 1722357000 | 298.17 | -3.34 | -1.11 | 298.27999 | 298.27999 | 298.07 | 0 |
| 1722270600 | 301.51 | 6.45 | 2.19 | 301.52 | 301.6 | 301.45 | 0 |
| 1722011400 | 295.06 | -2.14 | -0.72 | 297.2 | 297.23 | 295 | 0 |
| 1721925000 | 297.2 | -5.38 | -1.78 | 302.45 | 302.47 | 294.87 | 0 |
| 1721838600 | 302.58 | 6.52 | 2.20 | 296.1 | 302.64 | 294.01 | 0 |
| 1721752200 | 296.06 | -8.82 | -2.89 | 304.77 | 304.79 | 292.83999 | 0 |
| 1721665800 | 304.88 | 8.44 | 2.85 | 292.87 | 306.14999 | 292.87 | 0 |
| 1721406600 | 296.44 | -1.16 | -0.39 | 297.6 | 297.6 | 296.39999 | 0 |
| 1721320200 | 297.6 | -4.4 | -1.46 | 302 | 302.01 | 297.6 | 0 |
| 1721233800 | 302 | 7.44 | 2.53 | 294.51 | 302.08999 | 293.42 | 0 |
| 1721147400 | 294.56 | -9.9 | -3.25 | 304.33 | 304.33 | 293.29 | 0 |
| 1721061000 | 304.45999 | 5.31 | 1.78 | 298.07 | 304.45999 | 294.69 | 0 |
| 1720801800 | 299.14999 | 4.31 | 1.46 | 295.91 | 299.23 | 293.77999 | 0 |
| 1720715400 | 294.83999 | -5.41 | -1.80 | 300.26 | 300.31 | 294.81 | 0 |
| 1720629000 | 300.25 | -5.25 | -1.72 | 305.51 | 305.51 | 295.75 | 0 |
| 1720542600 | 305.5 | -5.46 | -1.76 | 310.95999 | 311.01 | 295.77 | 0 |
| 1720456200 | 310.95999 | -5.44 | -1.72 | 315.32 | 315.32 | 310.95 | 0 |
| 1720197000 | 316.39999 | 3.32 | 1.06 | 313.12 | 316.45999 | 313.12 | 0 |
| 1720110600 | 313.08 | 0.02 | 0.01 | 313.12 | 313.14 | 310.88 | 0 |
| 1720024200 | 313.06 | -1.94 | -0.62 | 315.12 | 317.33999 | 311.89999 | 0 |
| 1719937800 | 315 | 5.24 | 1.69 | 307.61 | 315.13 | 307.55 | 0 |
| 1719851400 | 309.76 | 2.58 | 0.84 | 310.41 | 310.89999 | 309.70999 | 0 |
| 1719592200 | 307.18 | 3.21 | 1.06 | 311.5 | 311.58999 | 307.14999 | 0 |
| 1719505800 | 303.97 | -4.4 | -1.43 | 308.33999 | 309.42 | 303.92 | 0 |
| 1719419400 | 308.37 | -3.46 | -1.11 | 311.83999 | 314.08999 | 308.37 | 0 |
| 1719333000 | 311.83 | 2.17 | 0.70 | 309.64 | 311.85 | 309.64 | 0 |
| 1719246600 | 309.66 | 5.6 | 1.84 | 304.02999 | 309.66 | 303.98 | 0 |
| 1718987400 | 304.06 | 2.91 | 0.97 | 301.1 | 312.87 | 300.91 | 0 |
| 1718901000 | 301.14999 | -0.62 | -0.21 | 301.77 | 301.91 | 300.75 | 0 |
| 1718814600 | 301.77 | -3.17 | -1.04 | 309.24 | 309.31 | 301.68 | 0 |
| 1718728200 | 304.94 | 6.47 | 2.17 | 298.51 | 305.02999 | 296.25 | 0 |
| 1718641800 | 298.47 | -0.96 | -0.32 | 299.47 | 307.02 | 296.22 | 0 |
| 1718382600 | 299.43 | -7.63 | -2.48 | 300.61 | 308.11 | 299.37 | 0 |
| 1718296200 | 307.06 | 1.96 | 0.64 | 305.08999 | 307.07 | 300.58 | 0 |
| 1718209800 | 305.1 | -5.32 | -1.71 | 310.45 | 310.47 | 305.02 | 0 |
| 1718123400 | 310.42 | 10.57 | 3.53 | 299.83 | 310.45 | 299.76 | 0 |
| 1718037000 | 299.85 | -5.31 | -1.74 | 305.16 | 305.16 | 299.69 | 0 |
| 1717777800 | 305.16 | 4.1 | 1.36 | 299.99 | 305.22 | 299.97 | 0 |
| 1717691400 | 301.06 | -4.25 | -1.39 | 299.94 | 301.08 | 299.94 | 0 |
| 1717605000 | 305.31 | 5.32 | 1.77 | 299.99 | 307.44 | 299.93 | 0 |
| 1717518600 | 299.99 | -18.56 | -5.83 | 318.55 | 318.55 | 299.98 | 0 |
| 1717432200 | 318.55 | 6.31 | 2.02 | 312.24 | 318.55 | 312.24 | 0 |
| 1717173000 | 312.24 | -4.36 | -1.38 | 316.62 | 322.08 | 312.18 | 0 |
| 1717086600 | 316.6 | -8.34 | -2.57 | 324.85 | 324.89999 | 316.3 | 0 |
| 1717000200 | 324.94 | 10.55 | 3.36 | 314.39 | 325.08 | 314.39 | 0 |
| 1716913800 | 314.39 | 0.09 | 0.03 | 314.3 | 314.44 | 314.27999 | 0 |
| 1716827400 | 314.3 | 1.26 | 0.40 | 315.19 | 315.22 | 314.14 | 0 |
| 1716568200 | 313.04 | 0.06 | 0.02 | 312.98 | 313.05 | 312.87 | 0 |
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
