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 | 20.29 | 7.28886015016 | 278.37 | 315.12 | 277.92 | 0 | 0 | IX |
| 4 | -15.61 | -4.96706653514 | 314.27 | 323.91 | 275.29 | 0 | 0 | IX |
| 12 | 8.96 | 3.09285467725 | 289.7 | 328.23 | 259.13 | 0 | 0 | IX |
| 26 | -82.21 | -21.5847927114 | 380.87 | 387.37 | 257.16 | 0 | 0 | IX |
| 52 | -124.07 | -29.3497031202 | 422.73 | 626.9 | 257.16 | 0 | 0 | IX |
| 156 | -474.33 | -61.3630189265 | 772.99 | 1469.86 | 257.16 | 0 | 0 | IX |
| 260 | -6044.3 | -95.2914727509 | 6342.96 | 19956.24 | 257.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 314.48 | 12.19 | 4.03 | 303.35 | 315.12 | 303.29 | 0 |
| 1721320200 | 302.29 | 5.46 | 1.84 | 296.83999 | 302.45 | 290.6 | 0 |
| 1721233800 | 296.83 | 5.23 | 1.79 | 292.12 | 302.5 | 290.82 | 0 |
| 1721147400 | 291.6 | 4.64 | 1.62 | 287.38 | 295.91 | 287.38 | 0 |
| 1721061000 | 286.95999 | 9.71 | 3.50 | 278.37 | 287.54 | 277.92 | 0 |
| 1720801800 | 277.25 | -13.25 | -4.56 | 290.64999 | 291.02999 | 275.29 | 0 |
| 1720715400 | 290.5 | -8.12 | -2.72 | 298.61 | 298.61 | 287.64999 | 0 |
| 1720629000 | 298.62 | -11.48 | -3.70 | 310.20999 | 310.20999 | 297.74 | 0 |
| 1720542600 | 310.1 | 15.21 | 5.16 | 295.08 | 311.51 | 294.97 | 0 |
| 1720456200 | 294.89 | 0.65 | 0.22 | 294.75 | 296.67 | 284.72 | 0 |
| 1720197000 | 294.24 | -1.46 | -0.49 | 295.83999 | 297.76 | 283.02999 | 0 |
| 1720110600 | 295.7 | -4.82 | -1.60 | 300.57 | 300.58999 | 294.54 | 0 |
| 1720024200 | 300.52 | -14.44 | -4.58 | 313.89 | 313.89 | 299.05 | 0 |
| 1719937800 | 314.95999 | 8.63 | 2.82 | 306.73 | 323.91 | 306.73 | 0 |
| 1719851400 | 306.33 | -3.29 | -1.06 | 310.01 | 310.02 | 294.77 | 0 |
| 1719592200 | 309.62 | -1.55 | -0.50 | 311.23 | 312.17 | 301.61 | 0 |
| 1719505800 | 311.17 | -3.68 | -1.17 | 315.02 | 315.97 | 307.35 | 0 |
| 1719419400 | 314.85 | 1.7 | 0.54 | 313.36 | 322.39999 | 300.5 | 0 |
| 1719333000 | 313.14999 | 9.94 | 3.28 | 305.02 | 319.89 | 304.55 | 0 |
| 1719246600 | 303.20999 | -10.74 | -3.42 | 314.27 | 314.27 | 301.19 | 0 |
| 1718987400 | 313.95 | 6.26 | 2.03 | 307.81 | 318.91 | 307.58999 | 0 |
| 1718901000 | 307.69 | -13.07 | -4.07 | 320.86 | 320.87 | 307.69 | 0 |
| 1718814600 | 320.76 | 4.62 | 1.46 | 316.33999 | 321.62 | 315.18 | 0 |
| 1718728200 | 316.14 | -4.37 | -1.36 | 320.3 | 320.31 | 310.31 | 0 |
| 1718641800 | 320.51 | -4.3 | -1.32 | 324.83999 | 327.63 | 314.66 | 0 |
| 1718382600 | 324.81 | 17.87 | 5.82 | 306.95999 | 328.23 | 304.45999 | 0 |
| 1718296200 | 306.94 | 22.45 | 7.89 | 284.57 | 307.69 | 284.57 | 0 |
| 1718209800 | 284.49 | -16.59 | -5.51 | 301.69 | 301.69 | 283.13 | 0 |
| 1718123400 | 301.08 | 8.07 | 2.75 | 292.98 | 306.68 | 290.11 | 0 |
| 1718037000 | 293.01 | 4.56 | 1.58 | 289.56 | 301.43 | 289.56 | 0 |
| 1717777800 | 288.45 | 5.93 | 2.10 | 282.89 | 296.49 | 282.89 | 0 |
| 1717691400 | 282.52 | -4.59 | -1.60 | 287.22 | 287.22 | 274.36 | 0 |
| 1717605000 | 287.11 | -10.87 | -3.65 | 298.11 | 298.11 | 283.97 | 0 |
| 1717518600 | 297.98 | 12.58 | 4.41 | 285.54 | 300.43 | 285.54 | 0 |
| 1717432200 | 285.39999 | -6.5 | -2.23 | 291.99 | 291.99 | 279.79 | 0 |
| 1717173000 | 291.89999 | 0.08 | 0.03 | 292.07 | 296.39 | 289.1 | 0 |
| 1717086600 | 291.82 | 0.3 | 0.10 | 293.79 | 298.27 | 289.61 | 0 |
| 1717000200 | 291.52 | 12.38 | 4.44 | 279.3 | 293.63 | 279.3 | 0 |
| 1716913800 | 279.14 | 5.78 | 2.11 | 273.45999 | 281.64 | 268.83 | 0 |
| 1716827400 | 273.36 | -4.4 | -1.58 | 277.62 | 278.94 | 273.33999 | 0 |
| 1716568200 | 277.76 | 0.25 | 0.09 | 278.1 | 288.3 | 276.97 | 0 |
| 1716481800 | 277.51 | -0.51 | -0.18 | 278.02999 | 280.61 | 273.02 | 0 |
| 1716395400 | 278.02 | 2.88 | 1.05 | 275 | 280.25 | 275 | 0 |
| 1716309000 | 275.14 | 2.59 | 0.95 | 272.70999 | 280.29 | 272.70999 | 0 |
| 1716222600 | 272.55 | -3.37 | -1.22 | 276.02 | 276.02 | 270.48 | 0 |
| 1715963400 | 275.92 | 4.13 | 1.52 | 275.41 | 280.35 | 274.77999 | 0 |
| 1715877000 | 271.79 | 11.31 | 4.34 | 264.3 | 273.02 | 263.43 | 0 |
| 1715790600 | 260.48 | -7.86 | -2.93 | 269.05 | 269.05 | 259.13 | 0 |
| 1715704200 | 268.33999 | 1.61 | 0.60 | 267.23 | 273.31 | 266.5 | 0 |
| 1715617800 | 266.73 | 2.15 | 0.81 | 264.98 | 268.76 | 263.48 | 0 |
| 1715358600 | 264.58 | -4.83 | -1.79 | 269.54 | 269.54 | 260.37 | 0 |
| 1715272200 | 269.41 | -2.55 | -0.94 | 280.41 | 281 | 268.67 | 0 |
| 1715185800 | 271.95999 | -3.95 | -1.43 | 276.04 | 276.22 | 269.35 | 0 |
| 1715099400 | 275.91 | -15.87 | -5.44 | 292.26 | 292.26 | 275.11 | 0 |
| 1715013000 | 291.77999 | -8.88 | -2.95 | 303.39 | 303.39 | 290.19 | 0 |
| 1714753800 | 300.66 | -7.07 | -2.30 | 307.64 | 307.64999 | 293.49 | 0 |
| 1714667400 | 307.73 | 3.08 | 1.01 | 305.06 | 309.13 | 301.99 | 0 |
| 1714494600 | 304.64999 | 12.17 | 4.16 | 292.52999 | 305.39 | 290.35 | 0 |
| 1714408200 | 292.48 | 3.71 | 1.28 | 289.7 | 293.43 | 285.02 | 0 |
| 1714149000 | 288.77 | -11.52 | -3.84 | 304.81 | 304.81 | 286.18 | 0 |
| 1714062600 | 300.29 | 11.11 | 3.84 | 289.37 | 308.05 | 288.56 | 0 |
| 1713976200 | 289.18 | 3.24 | 1.13 | 285.93 | 290.97 | 280.5 | 0 |
| 1713889800 | 285.94 | -18.43 | -6.06 | 304.77999 | 304.77999 | 285.45999 | 0 |
| 1713803400 | 304.37 | -8.2 | -2.62 | 313.02 | 313.02 | 302.33999 | 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
