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 | -4.71 | -1.44954297849 | 324.93 | 327.94 | 318.75 | 0 | 0 | IX |
| 4 | -0.61 | -0.190131845526 | 320.83 | 327.94 | 307.96 | 0 | 0 | IX |
| 12 | -11.96 | -3.60045758324 | 332.18 | 348.86 | 307.96 | 0 | 0 | IX |
| 26 | 17.74 | 5.86485056863 | 302.48 | 351.47 | 301.94 | 0 | 0 | IX |
| 52 | -37.54 | -10.4930679785 | 357.76 | 370.46 | 297.26 | 0 | 0 | IX |
| 156 | -270.14 | -45.7585202249 | 590.36 | 632.63 | 252.82 | 0 | 0 | IX |
| 260 | -6.36 | -1.94745544736 | 326.58 | 632.63 | 252.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 319.25 | -4.72 | -1.46 | 323.67 | 323.67 | 319.25 | 0 |
| 1721320200 | 323.97 | 1.22 | 0.38 | 322.85 | 326.45999 | 322.06 | 0 |
| 1721233800 | 322.75 | -1.94 | -0.60 | 324.39999 | 327.13 | 321.6 | 0 |
| 1721147400 | 324.69 | -0.45 | -0.14 | 323.68 | 325.1 | 321.72 | 0 |
| 1721061000 | 325.14 | -0.42 | -0.13 | 324.93 | 326.37 | 322.8 | 0 |
| 1720801800 | 325.56 | 3.6 | 1.12 | 322.33999 | 325.82 | 322.08 | 0 |
| 1720715400 | 321.95999 | 1.51 | 0.47 | 321.18 | 324.07 | 319.35 | 0 |
| 1720629000 | 320.45 | 7.02 | 2.24 | 314.25 | 321.04 | 314.25 | 0 |
| 1720542600 | 313.43 | -2.41 | -0.76 | 314.58 | 316.8 | 312.33999 | 0 |
| 1720456200 | 315.83999 | -3.95 | -1.24 | 319.41 | 319.83 | 312.51 | 0 |
| 1720197000 | 319.79 | 2.53 | 0.80 | 317.31 | 321.94 | 317.31 | 0 |
| 1720110600 | 317.26 | 2.75 | 0.87 | 314.8 | 319.26 | 314.8 | 0 |
| 1720024200 | 314.51 | 5.78 | 1.87 | 309.95 | 315.8 | 309.95 | 0 |
| 1719937800 | 308.73 | -4.16 | -1.33 | 312.38 | 314.55 | 308.37 | 0 |
| 1719851400 | 312.89 | 3.29 | 1.06 | 310.27 | 318.19 | 310.27 | 0 |
| 1719592200 | 309.6 | -2.07 | -0.66 | 311.83 | 311.86 | 307.95999 | 0 |
| 1719505800 | 311.67 | -2.98 | -0.95 | 313.63 | 314.1 | 311.23 | 0 |
| 1719419400 | 314.64999 | -3.98 | -1.25 | 318.93 | 320.79 | 313 | 0 |
| 1719333000 | 318.63 | -3.59 | -1.11 | 321.64 | 323.02999 | 316.99 | 0 |
| 1719246600 | 322.22 | 1.01 | 0.31 | 320.83 | 322.95 | 315.20999 | 0 |
| 1718987400 | 321.20999 | -4.57 | -1.40 | 326.43 | 326.43 | 320.1 | 0 |
| 1718901000 | 325.77999 | 3.56 | 1.10 | 322.51 | 325.88 | 322.5 | 0 |
| 1718814600 | 322.22 | -1.66 | -0.51 | 323.45 | 324.14 | 321.18 | 0 |
| 1718728200 | 323.88 | -1.15 | -0.35 | 325.75 | 327.44 | 322.83999 | 0 |
| 1718641800 | 325.02999 | 0.83 | 0.26 | 324.24 | 325.61 | 319.47 | 0 |
| 1718382600 | 324.2 | -5.46 | -1.66 | 330.22 | 330.22 | 322 | 0 |
| 1718296200 | 329.66 | -8.92 | -2.63 | 337.92 | 337.92 | 329.64 | 0 |
| 1718209800 | 338.58 | 7.05 | 2.13 | 331.63 | 339.05 | 330.8 | 0 |
| 1718123400 | 331.52999 | -3.16 | -0.94 | 334.73 | 337.73 | 330.67 | 0 |
| 1718037000 | 334.69 | -3.65 | -1.08 | 333.91 | 334.73 | 333.51 | 0 |
| 1717777800 | 338.34 | -1.77 | -0.52 | 340.08 | 340.67 | 336.91 | 0 |
| 1717691400 | 340.11 | 2.39 | 0.71 | 337.96 | 341.86 | 337.96 | 0 |
| 1717605000 | 337.72 | 0.72 | 0.21 | 337.26 | 339.69 | 334.93 | 0 |
| 1717518600 | 337 | -1.3 | -0.38 | 336.86 | 338.83 | 333.56 | 0 |
| 1717432200 | 338.3 | 4.17 | 1.25 | 335 | 338.36 | 334.97 | 0 |
| 1717173000 | 334.13 | -1.39 | -0.41 | 334.83 | 335.84 | 331.68 | 0 |
| 1717086600 | 335.52 | 4.23 | 1.28 | 330.64 | 336.35 | 329.92 | 0 |
| 1717000200 | 331.29 | -7.23 | -2.14 | 338.53 | 338.77 | 330.92 | 0 |
| 1716913800 | 338.52 | -1.28 | -0.38 | 340.73 | 343.43 | 338.08 | 0 |
| 1716827400 | 339.8 | 1.54 | 0.46 | 338.22 | 340.1 | 337.77 | 0 |
| 1716568200 | 338.26 | -0.62 | -0.18 | 336.55 | 339.19 | 335.57 | 0 |
| 1716481800 | 338.88 | 0.37 | 0.11 | 337.97 | 343.01 | 337.72 | 0 |
| 1716395400 | 338.51 | 0.99 | 0.29 | 336.57 | 339.66 | 336.28 | 0 |
| 1716309000 | 337.52 | -5.05 | -1.47 | 341.25 | 341.25 | 337.29 | 0 |
| 1716222600 | 342.57 | -1.28 | -0.37 | 342.84 | 345.15 | 340.81 | 0 |
| 1715963400 | 343.85 | -3.97 | -1.14 | 347.12 | 347.12 | 342.92 | 0 |
| 1715877000 | 347.82 | 4.21 | 1.23 | 344.68 | 348.86 | 344.2 | 0 |
| 1715790600 | 343.61 | -0.43 | -0.12 | 342.07 | 345 | 340.02 | 0 |
| 1715704200 | 344.04 | 12.74 | 3.85 | 331.68 | 344.51 | 331.68 | 0 |
| 1715617800 | 331.3 | -1.43 | -0.43 | 332.99 | 334.12 | 328.8 | 0 |
| 1715358600 | 332.73 | 1.85 | 0.56 | 331.3 | 334.75 | 331.3 | 0 |
| 1715272200 | 330.88 | -5.17 | -1.54 | 334.89 | 334.89 | 330.88 | 0 |
| 1715185800 | 336.05 | -2.78 | -0.82 | 338.03 | 340.13 | 334.3 | 0 |
| 1715099400 | 338.83 | 4.99 | 1.49 | 334.27 | 339.65 | 334.25 | 0 |
| 1715013000 | 333.83999 | 3.95 | 1.20 | 330.48 | 335.08 | 330.01 | 0 |
| 1714753800 | 329.89 | 0.74 | 0.22 | 330.26 | 333.79 | 328.29 | 0 |
| 1714667400 | 329.14999 | -1.3 | -0.39 | 330.69 | 335.7 | 326.27999 | 0 |
| 1714494600 | 330.45 | -4.74 | -1.41 | 335.41 | 336.15 | 329.83 | 0 |
| 1714408200 | 335.19 | 3.96 | 1.20 | 332.18 | 335.94 | 330.52999 | 0 |
| 1714149000 | 331.23 | -8.19 | -2.41 | 339.74 | 340.28 | 328.54 | 0 |
| 1714062600 | 339.42 | 0.42 | 0.12 | 339.02 | 347.1 | 336.97 | 0 |
| 1713976200 | 339 | -3.53 | -1.03 | 343.56 | 344.85 | 338.71 | 0 |
| 1713889800 | 342.53 | 7.02 | 2.09 | 336.12 | 344.42 | 336.12 | 0 |
| 1713803400 | 335.51 | 0.7 | 0.21 | 336.1 | 340.43 | 335.47 | 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
