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 | 5.69 | 1.99600098221 | 285.07 | 290.96 | 284.11 | 0 | 0 | IX |
| 4 | 21.5 | 7.98484735943 | 269.26 | 290.96 | 265.6 | 0 | 0 | IX |
| 12 | 16.35 | 5.95823767355 | 274.41 | 290.96 | 262.44 | 0 | 0 | IX |
| 26 | 13.72 | 4.95235345077 | 277.04 | 300.76 | 260.86 | 0 | 0 | IX |
| 52 | 23.81 | 8.91927327215 | 266.95 | 300.76 | 260.86 | 0 | 0 | IX |
| 156 | 29.01 | 11.0830945559 | 261.75 | 300.76 | 174.08 | 0 | 0 | IX |
| 260 | 59.87 | 25.9300965828 | 230.89 | 300.76 | 143.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 290.76 | 2.89 | 1.00 | 287.92 | 290.95999 | 287.92 | 0 |
| 1738171800 | 287.87 | 1.6 | 0.56 | 286.01 | 288.26 | 286.01 | 0 |
| 1738085400 | 286.27 | -1.11 | -0.39 | 285.57 | 287.57 | 285.47 | 0 |
| 1737999000 | 287.38 | -2.08 | -0.72 | 287.75 | 287.98 | 284.33 | 0 |
| 1737739800 | 289.45999 | 3.56 | 1.25 | 287.62 | 290.94 | 287.62 | 0 |
| 1737653400 | 285.89999 | 0.3 | 0.11 | 285.07 | 286.3 | 284.11 | 0 |
| 1737567000 | 285.6 | 2.01 | 0.71 | 283.87 | 287.55 | 283.87 | 0 |
| 1737480600 | 283.58999 | 0.23 | 0.08 | 282.61 | 283.89999 | 281.32 | 0 |
| 1737394200 | 283.36 | 3.51 | 1.25 | 280.26 | 284.87 | 279.85 | 0 |
| 1737135000 | 279.85 | 2.42 | 0.87 | 276.99 | 280.72 | 276.99 | 0 |
| 1737048600 | 277.43 | 2.88 | 1.05 | 274.32 | 277.43 | 274.32 | 0 |
| 1736962200 | 274.55 | 3.32 | 1.22 | 271.51 | 276.05 | 271.51 | 0 |
| 1736875800 | 271.23 | 3.84 | 1.44 | 268.88 | 271.95 | 268.88 | 0 |
| 1736789400 | 267.39 | -2.6 | -0.96 | 266.22 | 267.91 | 265.6 | 0 |
| 1736530200 | 269.99 | -3.45 | -1.26 | 273.44 | 274.08999 | 269.45 | 0 |
| 1736443800 | 273.44 | 1.1 | 0.40 | 272.33999 | 273.92 | 270.6 | 0 |
| 1736357400 | 272.33999 | -2.77 | -1.01 | 275.11 | 275.11 | 270.61 | 0 |
| 1736271000 | 275.11 | 0.57 | 0.21 | 274.54 | 276.79 | 273.83999 | 0 |
| 1736184600 | 274.54 | 7.97 | 2.99 | 266.57 | 274.54 | 266.57 | 0 |
| 1735925400 | 266.57 | -1.81 | -0.67 | 268.38 | 268.62 | 265.95 | 0 |
| 1735839000 | 268.38 | -0.88 | -0.33 | 269.26 | 270.38 | 266.22 | 0 |
| 1735666200 | 269.26 | 0.69 | 0.26 | 268.57 | 270.51 | 268.57 | 0 |
| 1735579800 | 268.57 | -2.4 | -0.89 | 270.97 | 272.04 | 268.02 | 0 |
| 1735320600 | 270.97 | 2.75 | 1.03 | 268.67 | 271.11 | 268.41 | 0 |
| 1735061400 | 268.22 | 0.46 | 0.17 | 267.76 | 268.93 | 267.70999 | 0 |
| 1734975000 | 267.76 | -0.5 | -0.19 | 268.26 | 268.70999 | 267.17 | 0 |
| 1734715800 | 268.26 | -0.06 | -0.02 | 268.32 | 269.11 | 264.95 | 0 |
| 1734629400 | 268.32 | -6.35 | -2.31 | 274.67 | 274.67 | 267.81 | 0 |
| 1734543000 | 274.67 | -0.05 | -0.02 | 274.72 | 276.02 | 274.39 | 0 |
| 1734456600 | 274.72 | -1.14 | -0.41 | 275.86 | 275.86 | 274.17 | 0 |
| 1734370200 | 275.86 | -0.58 | -0.21 | 276.44 | 276.85 | 274.8 | 0 |
| 1734111000 | 276.44 | 0.19 | 0.07 | 276.25 | 278.1 | 275.85 | 0 |
| 1734024600 | 276.25 | -0.36 | -0.13 | 276.61 | 277.99 | 276.11 | 0 |
| 1733938200 | 276.61 | 0.24 | 0.09 | 276.37 | 277.83 | 275.56 | 0 |
| 1733851800 | 276.37 | -3.66 | -1.31 | 280.02999 | 280.02999 | 276.32 | 0 |
| 1733765400 | 280.02999 | 0.9 | 0.32 | 279.13 | 280.70999 | 279.07 | 0 |
| 1733506200 | 279.13 | 0.87 | 0.31 | 278.26 | 281.08 | 278.26 | 0 |
| 1733419800 | 278.26 | 3.21 | 1.17 | 275.05 | 278.26 | 275.05 | 0 |
| 1733333400 | 275.05 | 2.21 | 0.81 | 272.83999 | 275.45 | 272.6 | 0 |
| 1733247000 | 272.83999 | 2.62 | 0.97 | 270.22 | 274.14999 | 270.22 | 0 |
| 1733160600 | 270.22 | -0.6 | -0.22 | 270.82 | 271.76 | 267.52 | 0 |
| 1732901400 | 270.82 | 2.19 | 0.82 | 268.63 | 270.82 | 268.13 | 0 |
| 1732815000 | 268.63 | 0.98 | 0.37 | 267.64999 | 269.14999 | 266.88 | 0 |
| 1732728600 | 267.64999 | 1.01 | 0.38 | 266.64 | 267.69 | 264.56 | 0 |
| 1732642200 | 266.64 | -2.29 | -0.85 | 268.93 | 269.56 | 266.11 | 0 |
| 1732555800 | 268.93 | 2.78 | 1.04 | 266.14999 | 270.13 | 266.14999 | 0 |
| 1732296600 | 266.14999 | -0.47 | -0.18 | 266.62 | 268.06 | 262.44 | 0 |
| 1732210200 | 266.62 | 0.96 | 0.36 | 265.66 | 266.76 | 263.55 | 0 |
| 1732123800 | 265.66 | -2.51 | -0.94 | 268.17 | 269.68 | 265.23 | 0 |
| 1732037400 | 268.17 | -1.73 | -0.64 | 269.89999 | 270.77999 | 264.69 | 0 |
| 1731951000 | 269.89999 | 0.63 | 0.23 | 269.27 | 270.08999 | 267.69 | 0 |
| 1731691800 | 269.27 | -2.82 | -1.04 | 272.08999 | 272.11 | 269.08999 | 0 |
| 1731605400 | 272.08999 | 3.98 | 1.48 | 268.11 | 272.14999 | 267.11 | 0 |
| 1731519000 | 268.11 | -0.86 | -0.32 | 268.97 | 270.3 | 265.55 | 0 |
| 1731432600 | 268.97 | -6.62 | -2.40 | 275.58999 | 275.58999 | 268.93 | 0 |
| 1731346200 | 275.58999 | 0.27 | 0.10 | 275.32 | 276.98 | 273.81 | 0 |
| 1731087000 | 275.32 | -3.61 | -1.29 | 278.93 | 278.93 | 274.63 | 0 |
| 1731000600 | 278.93 | 4.52 | 1.65 | 274.41 | 279.88 | 274.41 | 0 |
| 1730914200 | 274.41 | -7.67 | -2.72 | 282.08 | 282.75 | 273.43 | 0 |
| 1730827800 | 282.08 | 1.15 | 0.41 | 280.93 | 282.56 | 280.06 | 0 |
| 1730741400 | 280.93 | -0.1 | -0.04 | 281.02999 | 283.22 | 280.83999 | 0 |
| 1730482200 | 281.02999 | 2.53 | 0.91 | 278.5 | 281.79 | 278.5 | 0 |
| 1730395800 | 278.5 | -2.85 | -1.01 | 281.35 | 281.35 | 277.11 | 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
