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 | -8.035 | -2.55497082532 | 314.485 | 322.84 | 299.2438 | 2730825 | 311.2638631 | CS |
| 4 | -4.8 | -1.5421686747 | 311.25 | 322.84 | 299.2438 | 1717186 | 310.56455848 | CS |
| 12 | 10.04 | 3.38720016194 | 296.41 | 322.84 | 285.48 | 1774701 | 301.04833652 | CS |
| 26 | 36.75 | 13.6262513904 | 269.7 | 322.84 | 269.7 | 1691774 | 296.09206138 | CS |
| 52 | 62.69 | 25.7179192649 | 243.76 | 322.84 | 231.27 | 1646583 | 272.94103058 | CS |
| 156 | 98.73 | 47.5303292894 | 207.72 | 322.84 | 196.61 | 1720411 | 243.92342129 | CS |
| 260 | 157.35 | 105.533199195 | 149.1 | 322.84 | 103.1101 | 1794107 | 213.59212109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 306.45 | 3.99 | 1.32 | 302.45999 | 307.29 | 302.45999 | 2292783 |
| 1741304100 | 302.45999 | -7.97 | -2.57 | 308.5 | 309.45999 | 299.2438 | 2992872 |
| 1741217700 | 310.43 | -3.01 | -0.96 | 311.38 | 313.89999 | 309.39 | 3470989 |
| 1741131300 | 313.44 | -5.2 | -1.63 | 322.83999 | 322.83999 | 308 | 2388454 |
| 1741044900 | 318.64 | 3.46 | 1.10 | 316.01 | 320.5 | 315.7 | 1514747 |
| 1740785700 | 315.18 | 3.88 | 1.25 | 314.485 | 316.45999 | 311.13 | 3287061 |
| 1740699300 | 311.3 | -0.08 | -0.03 | 311.98 | 314.115 | 310.24 | 1489527 |
| 1740612900 | 311.38 | -1.99 | -0.64 | 312.74 | 315.2927 | 311.035 | 1442930 |
| 1740526500 | 313.37 | 1.17 | 0.37 | 312.99 | 314.7 | 310.44 | 1879398 |
| 1740440100 | 312.2 | 1.44 | 0.46 | 308.77 | 314.06 | 308.77 | 1309205 |
| 1740180900 | 310.76 | -1.21 | -0.39 | 312.33 | 312.36 | 307.32 | 1592069 |
| 1740094500 | 311.97 | -1.25 | -0.40 | 312.79 | 312.89 | 309.76 | 1304466 |
| 1740008100 | 313.22 | 3.27 | 1.06 | 310.7 | 313.72 | 309.5 | 1403735 |
| 1739921700 | 309.95 | 1.8 | 0.58 | 310.27999 | 311.47 | 308.5 | 1252453 |
| 1739576100 | 308.14999 | -2.07 | -0.67 | 310 | 311.55739 | 308.13 | 1100318 |
| 1739489700 | 310.22 | 3.57 | 1.16 | 307.22 | 310.58 | 305 | 1197849 |
| 1739403300 | 306.64999 | 0.87 | 0.28 | 304.14 | 306.75 | 302.8141 | 1558995 |
| 1739316900 | 305.77999 | -1.15 | -0.37 | 307.56 | 307.56 | 304.3716 | 1150983 |
| 1739230500 | 306.93 | 0.96 | 0.31 | 309.29 | 309.29 | 306.475 | 902637 |
| 1738971300 | 305.97 | -3 | -0.97 | 311.25 | 311.25 | 305.82 | 1387851 |
| 1738884900 | 308.97 | 0.82 | 0.27 | 309 | 310.26 | 307.5075 | 1739396 |
| 1738798500 | 308.14999 | 3.48 | 1.14 | 305.29 | 308.2 | 303.92 | 1633646 |
| 1738712100 | 304.67 | -2.65 | -0.86 | 304.14 | 305.625 | 302.9968 | 1256789 |
| 1738625700 | 307.32 | 4.31 | 1.42 | 303.64999 | 307.94 | 302.71499 | 2168468 |
| 1738366500 | 303.01 | -0.25 | -0.08 | 301.79 | 305.1 | 301.52 | 2233562 |
| 1738280100 | 303.26 | 2.69 | 0.89 | 303.52 | 307.83999 | 301.0401 | 1362278 |
| 1738193700 | 300.57 | 2.26 | 0.76 | 304.6 | 311.67129 | 300.42 | 2764039 |
| 1738107300 | 298.31 | -1.84 | -0.61 | 299.95999 | 302.55 | 295.67 | 2466495 |
| 1738020900 | 300.14999 | 3.05 | 1.03 | 294.7 | 301.08 | 294.7 | 1628457 |
| 1737761700 | 297.1 | 0.74 | 0.25 | 293.72 | 298.3 | 293.52 | 1202852 |
| 1737675300 | 296.36 | 0 | 0.00 | 296.36 | 296.36 | 296.36 | 0 |
| 1737588900 | 296.36 | -1.79 | -0.60 | 298.39 | 298.68 | 296.22 | 1597588 |
| 1737502500 | 298.14999 | 1.97 | 0.67 | 297.75 | 299.1 | 296.695 | 1623012 |
| 1737156900 | 296.18 | -0.05 | -0.02 | 301.08999 | 301.08999 | 295.95999 | 2404708 |
| 1737070500 | 296.23 | 2.86 | 0.97 | 291.83999 | 297.61 | 291.805 | 1667221 |
| 1736984100 | 293.37 | 1.68 | 0.58 | 294.02 | 295.2065 | 292.36 | 1764389 |
| 1736897700 | 291.69 | 1.49 | 0.51 | 290.3 | 291.87 | 287.47 | 2319755 |
| 1736811300 | 290.2 | 3.35 | 1.17 | 285.69 | 290.475 | 285.48 | 1809433 |
| 1736552100 | 286.85 | -5.04 | -1.73 | 290.19 | 292.85 | 286.7 | 2292200 |
| 1736379300 | 291.89 | 3.49 | 1.21 | 288.51 | 292.05 | 288.51 | 1512207 |
| 1736292900 | 288.39999 | 1.27 | 0.44 | 287.25 | 290 | 286.855 | 1451541 |
| 1736206500 | 287.13 | -4.56 | -1.56 | 289.14999 | 290.32 | 285.86 | 1527669 |
| 1735947300 | 291.69 | 2.04 | 0.70 | 290.73 | 292.55 | 289.79 | 1044196 |
| 1735860900 | 289.64999 | -3.08 | -1.05 | 293.83 | 295.14999 | 288.55 | 1063057 |
| 1735688100 | 292.73 | -0.24 | -0.08 | 294.01 | 294.205 | 291.57 | 980743 |
| 1735601700 | 292.97 | -3.21 | -1.08 | 292.57 | 294.5 | 290.8 | 1161716 |
| 1735342500 | 296.18 | -1.05 | -0.35 | 296.69 | 298.285 | 295.11 | 1331821 |
| 1735256100 | 297.23 | 0.77 | 0.26 | 298.38 | 298.38 | 295.39999 | 1403670 |
| 1735077840 | 296.45999 | 2.31 | 0.79 | 293 | 297.07 | 293 | 956030 |
| 1734996900 | 294.14999 | 0.13 | 0.04 | 293.87 | 295 | 290.90499 | 1387502 |
| 1734737700 | 294.02 | 2.69 | 0.92 | 290.11 | 295.11 | 289.95 | 4165833 |
| 1734651300 | 291.33 | 2.83 | 0.98 | 287.63 | 293.93 | 287.63 | 1787156 |
| 1734564900 | 288.5 | -7.07 | -2.39 | 294.87 | 295.83999 | 288.39 | 2261847 |
| 1734478500 | 295.57 | -1.24 | -0.42 | 296.01 | 298.01 | 294.9277 | 2619464 |
| 1734392100 | 296.81 | 0.05 | 0.02 | 298 | 298.45999 | 295.94 | 2737958 |
| 1734132900 | 296.76 | -1.99 | -0.67 | 296.41 | 298.18 | 295.69 | 1880639 |
| 1734046500 | 298.75 | -2 | -0.67 | 301 | 302 | 297.48 | 1171506 |
| 1733960100 | 300.75 | -1.48 | -0.49 | 302.77 | 304.545 | 300.56 | 1952250 |
| 1733873700 | 302.23 | 4.67 | 1.57 | 297 | 302.77 | 295.72 | 1672484 |
| 1733787300 | 297.56 | -7 | -2.30 | 303.94 | 304.75 | 295.615 | 2266790 |
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
