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 | -59.6101 | -19.2160471938 | 310.21 | 310.46 | 248.075 | 5727185 | 268.07615784 | CS |
| 4 | -61.3301 | -19.6614945661 | 311.93 | 329.888 | 248.075 | 3702420 | 294.28355493 | CS |
| 12 | -5.8501 | -2.28118541626 | 256.45 | 350 | 219.64 | 4112753 | 279.80497857 | CS |
| 26 | 53.8399 | 27.3632343972 | 196.76 | 350 | 171.04 | 3678235 | 260.13993522 | CS |
| 52 | 92.1199 | 58.1271453811 | 158.48 | 350 | 155.6 | 3415921 | 229.49660779 | CS |
| 156 | 207.2999 | 478.752655889 | 43.3 | 350 | 42.46 | 2568278 | 148.41392194 | CS |
| 260 | 200.5651 | 400.85120756 | 50.0348 | 350 | 42.18 | 2630560 | 143.91399638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 250.545 | 0.8 | 0.32 | 246.42 | 251.5388 | 241.61 | 6025728 |
| 1740699300 | 249.74 | -20.4 | -7.55 | 276.39 | 280.6 | 248.79 | 5124229 |
| 1740612900 | 270.14 | 5.83 | 2.21 | 272.75 | 279.95 | 268.05 | 4727166 |
| 1740526500 | 264.31 | -3.41 | -1.27 | 264.77999 | 268.05 | 248.56 | 5092125 |
| 1740440100 | 267.72 | -16.72 | -5.88 | 290.6 | 290.6 | 262.64999 | 7217705 |
| 1740180900 | 284.44 | -24.98 | -8.07 | 310.20999 | 310.45999 | 277.77 | 6474698 |
| 1740094500 | 309.42 | -12.25 | -3.81 | 320 | 322 | 304.18 | 3859388 |
| 1740008100 | 321.665 | -3.94 | -1.21 | 324 | 329.88799 | 318.1301 | 3077394 |
| 1739921700 | 325.6 | 8.3 | 2.62 | 323.89999 | 328.8 | 315.815 | 2993246 |
| 1739576100 | 317.3 | 5.81 | 1.87 | 311.6 | 318.17 | 306.22 | 2194787 |
| 1739489700 | 311.49 | -2.31 | -0.74 | 316.41 | 317.7376 | 305.08999 | 2705569 |
| 1739403300 | 313.8 | 0.22 | 0.07 | 305.43 | 317.43 | 303.79 | 1765933 |
| 1739316900 | 313.58 | -8.25 | -2.56 | 317.20999 | 319.14999 | 309.44 | 2642429 |
| 1739230500 | 321.83 | 12.04 | 3.89 | 312.7 | 322 | 312.575 | 2728712 |
| 1738971300 | 309.79 | -2.01 | -0.64 | 314 | 319.61 | 309.305 | 2297058 |
| 1738884900 | 311.8 | -2.03 | -0.65 | 316.41 | 316.58 | 305.87 | 2479104 |
| 1738798500 | 313.83 | 7.5 | 2.45 | 310.52999 | 318.37 | 302.85 | 3579285 |
| 1738712100 | 306.33 | 0.02 | 0.01 | 300 | 307.08999 | 293.5 | 2994250 |
| 1738625700 | 306.31 | 6.33 | 2.11 | 285.89999 | 308.64999 | 284.02 | 3708992 |
| 1738366500 | 299.98 | -8.57 | -2.78 | 311.93 | 310.285 | 297.945 | 4683916 |
| 1738280100 | 308.55 | 16.66 | 5.71 | 301.39999 | 310.69 | 298.79 | 5973366 |
| 1738193700 | 291.89 | 13.09 | 4.70 | 279 | 294.19 | 276.77999 | 6631776 |
| 1738107300 | 278.8 | 3.8 | 1.38 | 281.55 | 281.55 | 259.08999 | 9646940 |
| 1738020900 | 275 | -72.44 | -20.85 | 292.45999 | 302.67 | 270.44 | 15558893 |
| 1737761700 | 347.44 | 14.97 | 4.50 | 347.12 | 350 | 341.95 | 3180779 |
| 1737675300 | 332.47 | 0 | 0.00 | 332.47 | 332.47 | 332.47 | 0 |
| 1737588900 | 332.47 | 8.83 | 2.73 | 329 | 336.4475 | 322.12 | 4294388 |
| 1737502500 | 323.64 | 7.28 | 2.30 | 326 | 330.3399 | 318.33 | 3983262 |
| 1737156900 | 316.36 | 1.12 | 0.36 | 320.16 | 320.16 | 311.0401 | 2818994 |
| 1737070500 | 315.24 | 14.47 | 4.81 | 302.47 | 320.4898 | 302.4698 | 5268170 |
| 1736984100 | 300.77 | 11.9 | 4.12 | 297.08999 | 305.1084 | 293.0202 | 4139047 |
| 1736897700 | 288.87 | 9.63 | 3.45 | 283.81 | 294.39999 | 281.39999 | 4850720 |
| 1736811300 | 279.24 | -25.95 | -8.50 | 298.02 | 300.45999 | 278.86 | 6914714 |
| 1736552100 | 305.19 | 61.35 | 25.16 | 281.98 | 310 | 280.13 | 14702529 |
| 1736379300 | 243.84 | -11.79 | -4.61 | 255.51 | 255.99 | 228.05 | 8410620 |
| 1736292900 | 255.63 | -8.65 | -3.27 | 263.5 | 265.48 | 249.56 | 3111643 |
| 1736206500 | 264.27999 | 11.88 | 4.71 | 257.88 | 267.82 | 251.51 | 4098093 |
| 1735947300 | 252.4 | 9.8 | 4.04 | 250 | 254.1792 | 244.35 | 4577323 |
| 1735860900 | 242.6 | 18.89 | 8.44 | 226.62 | 243.72 | 225.1375 | 4550499 |
| 1735688100 | 223.71 | -2.61 | -1.15 | 227.84 | 227.84 | 222.88 | 1885647 |
| 1735601700 | 226.32 | -0.22 | -0.10 | 223.52 | 229 | 222.25 | 1587154 |
| 1735342500 | 226.54 | -2.1 | -0.92 | 228 | 228.18 | 222.7401 | 1460448 |
| 1735256100 | 228.64 | -1.15 | -0.50 | 229 | 230.2295 | 227.319 | 920525 |
| 1735077840 | 229.79 | 1.51 | 0.66 | 229.245 | 230.11 | 227.1559 | 1003379 |
| 1734996900 | 228.28 | 1.26 | 0.56 | 227 | 229.36 | 221.7 | 1934551 |
| 1734737700 | 227.02 | 1.85 | 0.82 | 221.81 | 231.7 | 219.64 | 4985300 |
| 1734651300 | 225.17 | -0.59 | -0.26 | 228.23 | 233.79 | 224.98 | 2996290 |
| 1734564900 | 225.76 | -8.48 | -3.62 | 233.5 | 236.99 | 224.77 | 3167600 |
| 1734478500 | 234.24 | -5.06 | -2.11 | 238.19 | 238.19 | 228.86 | 2506051 |
| 1734392100 | 239.3 | 0.23 | 0.10 | 240.05 | 243.7 | 237.2481 | 2005235 |
| 1734132900 | 239.07 | 0.05 | 0.02 | 241.99 | 243.42 | 236.5 | 2004865 |
| 1734046500 | 239.02 | 2.42 | 1.02 | 242.96 | 248.13 | 238.92 | 2821627 |
| 1733960100 | 236.6 | 4.26 | 1.83 | 236 | 239.4483 | 232.12 | 2389430 |
| 1733873700 | 232.34 | -7.51 | -3.13 | 237.88 | 239.5 | 230.71 | 2771080 |
| 1733787300 | 239.85 | -13.78 | -5.43 | 253.79 | 254 | 236.33 | 3261974 |
| 1733528100 | 253.63 | -2.46 | -0.96 | 256.45 | 258.57 | 250.4201 | 1329740 |
| 1733441700 | 256.08999 | 1.89 | 0.74 | 254.2 | 259.76 | 253.1 | 2132539 |
| 1733355300 | 254.2 | 6.69 | 2.70 | 252.68 | 257.66 | 251 | 2700564 |
| 1733268900 | 247.51 | -2.07 | -0.83 | 249.61 | 254.18 | 246.58 | 1784082 |
| 1733182500 | 249.58 | -6.98 | -2.72 | 257 | 258.44 | 249.51 | 1906915 |
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
