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 | 3.28 | 1.09897473698 | 298.46 | 303.95 | 291.98 | 0 | 0 | IX |
| 4 | 9.19 | 3.14134336011 | 292.55 | 309.97 | 290.65 | 0 | 0 | IX |
| 12 | -12.62 | -4.0145056623 | 314.36 | 317.76 | 273.99 | 0 | 0 | IX |
| 26 | -22.55 | -6.9536525949 | 324.29 | 343.39 | 273.99 | 0 | 0 | IX |
| 52 | 2.86 | 0.956905781585 | 298.88 | 343.39 | 273.99 | 0 | 0 | IX |
| 156 | -172.9 | -36.4276082926 | 474.64 | 512.26 | 197.65 | 0 | 0 | IX |
| 260 | 187.59 | 164.336399474 | 114.15 | 558.07 | 114.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 301.74 | 1.36 | 0.45 | 300.37 | 303.76 | 300.37 | 0 |
| 1740418200 | 300.38 | 3.98 | 1.34 | 296.14999 | 303.95 | 296.14999 | 0 |
| 1740159000 | 296.39999 | 1.61 | 0.55 | 294.83 | 297.63 | 294.17 | 0 |
| 1740072600 | 294.79 | 1.23 | 0.42 | 293.52 | 296.85 | 293.52 | 0 |
| 1739986200 | 293.56 | -4.23 | -1.42 | 297.92 | 297.92 | 291.98 | 0 |
| 1739899800 | 297.79 | -0.5 | -0.17 | 298.45999 | 299.49 | 296.08999 | 0 |
| 1739813400 | 298.29 | -4.4 | -1.45 | 302.75 | 302.75 | 296.39999 | 0 |
| 1739554200 | 302.69 | 2.03 | 0.68 | 300.67 | 304.45999 | 298.97 | 0 |
| 1739467800 | 300.66 | 2.83 | 0.95 | 297.91 | 300.77999 | 297.29 | 0 |
| 1739381400 | 297.83 | -4.78 | -1.58 | 302.67 | 306.69 | 296.8 | 0 |
| 1739295000 | 302.61 | -3.01 | -0.98 | 305.37 | 306.52999 | 301.89999 | 0 |
| 1739208600 | 305.62 | 3.16 | 1.04 | 302.6 | 306.92 | 302.6 | 0 |
| 1738949400 | 302.45999 | -3.45 | -1.13 | 305.92 | 309.97 | 300.81 | 0 |
| 1738863000 | 305.91 | 1.39 | 0.46 | 304.55 | 307.2 | 303.1 | 0 |
| 1738776600 | 304.52 | 7.23 | 2.43 | 297.25 | 304.64 | 297.25 | 0 |
| 1738690200 | 297.29 | -0.71 | -0.24 | 298.05 | 298.26 | 294.16 | 0 |
| 1738603800 | 298 | -3.1 | -1.03 | 301.52999 | 301.52999 | 294.38 | 0 |
| 1738344600 | 301.1 | 1.35 | 0.45 | 299.76 | 301.58999 | 297.58999 | 0 |
| 1738258200 | 299.75 | 5.42 | 1.84 | 294.43 | 301.38 | 294.43 | 0 |
| 1738171800 | 294.33 | -1.24 | -0.42 | 295.74 | 296.77 | 293.76 | 0 |
| 1738085400 | 295.57 | 3.28 | 1.12 | 292.55 | 296.76 | 290.64999 | 0 |
| 1737999000 | 292.29 | 5.73 | 2.00 | 286.67 | 294.89999 | 286.67 | 0 |
| 1737739800 | 286.56 | -3.16 | -1.09 | 289.63 | 292.16 | 285.51 | 0 |
| 1737653400 | 289.72 | 3.92 | 1.37 | 285.86 | 289.72 | 285.27 | 0 |
| 1737567000 | 285.8 | -3.12 | -1.08 | 288.95 | 290.38 | 285.8 | 0 |
| 1737480600 | 288.92 | -0.31 | -0.11 | 289.26 | 289.45999 | 287.08999 | 0 |
| 1737394200 | 289.23 | -0.94 | -0.32 | 290.14999 | 290.73 | 287.33999 | 0 |
| 1737135000 | 290.17 | 2.8 | 0.97 | 287.07 | 292.64 | 287.07 | 0 |
| 1737048600 | 287.37 | -0.57 | -0.20 | 287.72 | 287.72 | 283.08999 | 0 |
| 1736962200 | 287.94 | 11.12 | 4.02 | 276.94 | 289.43 | 276.94 | 0 |
| 1736875800 | 276.82 | 1.58 | 0.57 | 275.16 | 278.08999 | 273.99 | 0 |
| 1736789400 | 275.24 | -4.27 | -1.53 | 277.89999 | 277.89999 | 275.12 | 0 |
| 1736530200 | 279.51 | -2.75 | -0.97 | 282.26 | 282.26 | 276.42 | 0 |
| 1736443800 | 282.26 | -0.94 | -0.33 | 283.2 | 283.81 | 280.16 | 0 |
| 1736357400 | 283.2 | -5.3 | -1.84 | 288.5 | 288.62 | 278.31 | 0 |
| 1736271000 | 288.5 | -1.23 | -0.42 | 289.73 | 293.75 | 287.93 | 0 |
| 1736184600 | 289.73 | -1.6 | -0.55 | 291.33 | 291.55 | 288.37 | 0 |
| 1735925400 | 291.33 | -2.5 | -0.85 | 293.83 | 295.66 | 291.33 | 0 |
| 1735839000 | 293.83 | 1.28 | 0.44 | 292.55 | 294.45 | 290.64 | 0 |
| 1735666200 | 292.55 | 2.17 | 0.75 | 290.38 | 292.73 | 290.31 | 0 |
| 1735579800 | 290.38 | -1.56 | -0.53 | 291.94 | 292.27999 | 290.02 | 0 |
| 1735320600 | 291.94 | 0.24 | 0.08 | 291.7 | 292.2 | 289.94 | 0 |
| 1735061400 | 291.7 | 1.46 | 0.50 | 290.24 | 291.82 | 290.24 | 0 |
| 1734975000 | 290.24 | -1.16 | -0.40 | 291.39999 | 291.39999 | 289.27999 | 0 |
| 1734715800 | 291.39999 | 5.25 | 1.83 | 286.14999 | 292.3 | 284.45 | 0 |
| 1734629400 | 286.14999 | -7.97 | -2.71 | 294.12 | 294.23 | 284.68 | 0 |
| 1734543000 | 294.12 | -0.99 | -0.34 | 295.11 | 296.98 | 294.05 | 0 |
| 1734456600 | 295.11 | -0.45 | -0.15 | 295.56 | 296.64 | 292.86 | 0 |
| 1734370200 | 295.56 | -7.91 | -2.61 | 303.47 | 303.47 | 294.67 | 0 |
| 1734111000 | 303.47 | -5.56 | -1.80 | 309.02999 | 309.02999 | 302.70999 | 0 |
| 1734024600 | 309.02999 | 0.2 | 0.06 | 308.83 | 310.06 | 306.79 | 0 |
| 1733938200 | 308.83 | 2.59 | 0.85 | 306.24 | 309.8 | 306.24 | 0 |
| 1733851800 | 306.24 | -0.36 | -0.12 | 306.6 | 307.66 | 303.95999 | 0 |
| 1733765400 | 306.6 | -7.89 | -2.51 | 314.49 | 314.93 | 306.29 | 0 |
| 1733506200 | 314.49 | 1.95 | 0.62 | 312.54 | 317.37 | 312.5 | 0 |
| 1733419800 | 312.54 | -4.51 | -1.42 | 317.05 | 317.76 | 312.54 | 0 |
| 1733333400 | 317.05 | 3.45 | 1.10 | 313.6 | 317.64 | 313.55 | 0 |
| 1733247000 | 313.6 | -0.76 | -0.24 | 314.36 | 314.36 | 310.33 | 0 |
| 1733160600 | 314.36 | -1.74 | -0.55 | 316.1 | 318.2 | 312.81 | 0 |
| 1732901400 | 316.1 | 0.32 | 0.10 | 315.77999 | 317.04 | 313.42 | 0 |
| 1732815000 | 315.77999 | 0.41 | 0.13 | 315.37 | 316.24 | 313.12 | 0 |
| 1732728600 | 315.37 | 5.45 | 1.76 | 309.92 | 316.32 | 309.14 | 0 |
| 1732642200 | 309.92 | -0.92 | -0.30 | 310.83999 | 311.27 | 308.27999 | 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
