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 | -6.41 | -2.02093448515 | 317.18 | 319 | 307.64 | 2048339 | 312.26434639 | CS |
| 4 | 2.97 | 0.964912280702 | 307.8 | 326.11 | 295.3 | 2405100 | 308.62003251 | CS |
| 12 | 42.57 | 15.8724832215 | 268.2 | 326.11 | 260.75 | 2566061 | 298.05526946 | CS |
| 26 | 10.72 | 3.57273787702 | 300.05 | 329.72 | 260.75 | 2763067 | 293.6659079 | CS |
| 52 | 89.56 | 40.4864156232 | 221.21 | 329.72 | 218.45 | 2625098 | 278.07982306 | CS |
| 156 | 63.04 | 25.4470592984 | 247.73 | 329.72 | 198.64 | 2715681 | 250.6381352 | CS |
| 260 | 123.19 | 65.6733127199 | 187.58 | 329.72 | 172.16 | 2692421 | 241.02032661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 310.77 | -0.24 | -0.08 | 310.25 | 312.43 | 307.64 | 1542761 |
| 1719873300 | 311.01 | -1.44 | -0.46 | 313.33999 | 319 | 310.23 | 1768658 |
| 1719614100 | 312.45 | -1.24 | -0.40 | 313.7 | 316.675 | 310.58999 | 3518174 |
| 1719527700 | 313.69 | 0.87 | 0.28 | 311.81 | 316.79 | 310.72 | 2081913 |
| 1719441300 | 312.82 | -6.49 | -2.03 | 317.18 | 317.485 | 311.72 | 2800022 |
| 1719354900 | 319.31 | 1.16 | 0.36 | 319.23 | 326.11 | 318.52999 | 3427612 |
| 1719268500 | 318.14999 | 9.99 | 3.24 | 309.62 | 318.33999 | 307.92 | 3384828 |
| 1719009300 | 308.16 | -1.73 | -0.56 | 313.13 | 313.44 | 307.29 | 6936153 |
| 1718922900 | 309.89 | 3.9 | 1.27 | 305.47 | 310.3 | 303.55 | 2888184 |
| 1718750100 | 305.99 | 2.71 | 0.89 | 302.75 | 306.48 | 302.02 | 2165951 |
| 1718663700 | 303.27999 | 4.66 | 1.56 | 298.49 | 303.97 | 296.5575 | 1875235 |
| 1718404500 | 298.62 | 0.12 | 0.04 | 297.61 | 299.74 | 295.89999 | 1711998 |
| 1718318100 | 298.5 | -2.58 | -0.86 | 296.95999 | 299.33999 | 295.3 | 1732597 |
| 1718231700 | 301.08 | 0.38 | 0.13 | 302.64 | 303.54 | 299.43 | 1603610 |
| 1718145300 | 300.7 | -4.02 | -1.32 | 302.29 | 302.58 | 299.8001 | 1752871 |
| 1718058900 | 304.72 | -0.3 | -0.10 | 304.55 | 305.52999 | 300.89 | 1990864 |
| 1717799700 | 305.02 | -0.67 | -0.22 | 306.72 | 307.96499 | 304.475 | 1909880 |
| 1717713300 | 305.69 | -1.69 | -0.55 | 306.92 | 310.01 | 304.31 | 1928022 |
| 1717626900 | 307.38 | 0.01 | 0.00 | 307.8 | 310.31 | 306.45999 | 1748080 |
| 1717540500 | 307.37 | -0.05 | -0.02 | 308.02999 | 310.9199 | 307.05 | 1830119 |
| 1717454100 | 307.42 | 1.57 | 0.51 | 307.01 | 311.475 | 303.85 | 2447409 |
| 1717194900 | 305.85 | 4.85 | 1.61 | 302.01 | 305.89999 | 299.5 | 4490490 |
| 1717108500 | 301 | 4.63 | 1.56 | 297.18 | 303.57 | 295.49 | 2727144 |
| 1717022100 | 296.37 | -3.82 | -1.27 | 298.93 | 299.06 | 295.81 | 2473998 |
| 1716935700 | 300.19 | -5.65 | -1.85 | 303.11 | 303.505 | 298.31 | 2634060 |
| 1716590100 | 305.83999 | -0.66 | -0.22 | 306.42 | 307.5 | 303.89999 | 2425810 |
| 1716503700 | 306.5 | -2.91 | -0.94 | 309.91 | 311.99 | 304.38 | 2063447 |
| 1716417300 | 309.41 | -5.44 | -1.73 | 314.7 | 315 | 308.52499 | 2846404 |
| 1716330900 | 314.85 | 0.31 | 0.10 | 314.11 | 316.67 | 311.89999 | 1705608 |
| 1716244500 | 314.54 | 2.07 | 0.66 | 314.41 | 315.81 | 312.62 | 1394778 |
| 1715985300 | 312.47 | -2.25 | -0.71 | 315.01 | 315.27999 | 310.37 | 1973665 |
| 1715898900 | 314.72 | -4.32 | -1.35 | 314.63 | 316.14 | 310.76 | 2367244 |
| 1715812500 | 319.04 | 7.63 | 2.45 | 314.72 | 321.44 | 312.98 | 3496809 |
| 1715726100 | 311.41 | 2.96 | 0.96 | 308.73 | 312.397 | 307.47 | 1631198 |
| 1715639700 | 308.45 | -1.7 | -0.55 | 312.41 | 312.41 | 307.0609 | 1558467 |
| 1715380500 | 310.14999 | -2.71 | -0.87 | 312.89 | 314.885 | 309.82 | 2611877 |
| 1715294100 | 312.86 | 5.55 | 1.81 | 309.52999 | 314.6 | 306.3206 | 2920947 |
| 1715207700 | 307.31 | 7.01 | 2.33 | 300.52 | 307.57 | 298.89 | 2859090 |
| 1715121300 | 300.3 | 0.82 | 0.27 | 301.75 | 302.91 | 298.51 | 2452075 |
| 1715034900 | 299.48 | -11.81 | -3.79 | 310.88 | 312.73 | 297.52 | 4717231 |
| 1714775700 | 311.29 | 32.9 | 11.82 | 313.42 | 322.54 | 308.68 | 9644332 |
| 1714689300 | 278.39 | 1.02 | 0.37 | 277.69 | 278.63 | 274.89999 | 3138670 |
| 1714602900 | 277.37 | 3.43 | 1.25 | 274.18 | 279.83999 | 273.3811 | 2323667 |
| 1714516500 | 273.94 | -2.44 | -0.88 | 276.11 | 276.12 | 272.35 | 2476635 |
| 1714430100 | 276.38 | 6.4 | 2.37 | 269.18 | 276.86 | 268.99 | 2678925 |
| 1714170900 | 269.98 | 0.6 | 0.22 | 265.72 | 271.68 | 265.72 | 2436949 |
| 1714084500 | 269.38 | -3.63 | -1.33 | 273.62 | 274.35 | 267.24 | 1729798 |
| 1713998100 | 273.01 | -0.53 | -0.19 | 270.63 | 274.858 | 269.645 | 2466903 |
| 1713911700 | 273.54 | 1.63 | 0.60 | 272.14 | 274.48 | 271.05 | 2490704 |
| 1713825300 | 271.91 | 2.98 | 1.11 | 269.83999 | 273.14 | 269.83999 | 2165536 |
| 1713566100 | 268.93 | 6.18 | 2.35 | 264.63 | 269.38 | 260.75 | 3380325 |
| 1713479700 | 262.75 | -1.32 | -0.50 | 265.47 | 265.92 | 262.58 | 2082661 |
| 1713393300 | 264.07 | -1.57 | -0.59 | 267.54 | 268.77499 | 263.385 | 2174882 |
| 1713306900 | 265.64 | 0.13 | 0.05 | 266.83 | 267.51 | 263.81 | 1952283 |
| 1713220500 | 265.51 | -1.77 | -0.66 | 269.93 | 270.9289 | 264.345 | 1740131 |
| 1712961300 | 267.27999 | -2.72 | -1.01 | 268.77 | 269.3 | 266.165 | 2140129 |
| 1712874900 | 270 | 3.55 | 1.33 | 270.22 | 273 | 268.445 | 2170072 |
| 1712788500 | 266.45 | -3.91 | -1.45 | 266.67469 | 267.31 | 264.63 | 1890064 |
| 1712702100 | 270.36 | 1.16 | 0.43 | 270.5 | 271.29 | 268.575 | 1792522 |
| 1712615700 | 269.2 | -0.75 | -0.28 | 269.48 | 270.20999 | 267.555 | 1830797 |
| 1712356500 | 269.95 | 1.86 | 0.69 | 265.89999 | 273.07 | 265.13529 | 2246542 |
| 1712270100 | 268.08999 | -6.33 | -2.31 | 276.05 | 276.7299 | 267.7509 | 2450576 |
| 1712183700 | 274.42 | -1.79 | -0.65 | 275.67 | 276.47 | 273.68 | 1668916 |
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
