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 | 30.805 | 10.661198498 | 288.945 | 320.3 | 283.8 | 3609446 | 302.00262404 | CS |
| 4 | 62.89 | 24.4841547925 | 256.86 | 320.3 | 256.795 | 4229883 | 288.62727461 | CS |
| 12 | 25.24 | 8.57016739669 | 294.51 | 320.3 | 201.5 | 7753022 | 264.03914261 | CS |
| 26 | 6.21 | 1.9806085348 | 313.54 | 398.2999 | 201.5 | 5976648 | 299.87287514 | CS |
| 52 | 135.9 | 73.9189556704 | 183.85 | 398.2999 | 170.17 | 4703071 | 289.82087338 | CS |
| 156 | 76.97 | 31.703599967 | 242.78 | 398.2999 | 92.26 | 4402290 | 208.37851186 | CS |
| 260 | 260.98 | 444.070103794 | 58.77 | 398.2999 | 31.95 | 4472487 | 178.86087689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 320.20999 | 5.29 | 1.68 | 314.92 | 322.57459 | 313 | 4618003 |
| 1728599700 | 314.92 | 16.58 | 5.56 | 297.72 | 315.52999 | 297 | 7843368 |
| 1728513300 | 298.33999 | 5.33 | 1.82 | 293.74 | 298.77 | 292.5 | 2529617 |
| 1728426900 | 293.01 | 6.04 | 2.10 | 287.88 | 295.25 | 286.77999 | 2885110 |
| 1728340500 | 286.97 | -5.27 | -1.80 | 291 | 293 | 285.79 | 2308070 |
| 1728081300 | 292.24 | 8.49 | 2.99 | 288.945 | 292.56 | 283.8 | 3119153 |
| 1727994900 | 283.75 | 3.51 | 1.25 | 279 | 286.89999 | 278.5915 | 3333703 |
| 1727908500 | 280.24 | 5.09 | 1.85 | 274.885 | 282.1499 | 274.862 | 2590974 |
| 1727822100 | 275.14999 | -5.32 | -1.90 | 281.94 | 282.9738 | 272.6701 | 3116568 |
| 1727735700 | 280.47 | -5.39 | -1.89 | 284 | 285.41 | 278.2 | 2860099 |
| 1727476500 | 285.86 | 4.38 | 1.56 | 283.75 | 286.45 | 281.14999 | 2885976 |
| 1727390100 | 281.48 | -4.99 | -1.74 | 291.08999 | 292.375 | 277.88 | 4524735 |
| 1727303700 | 286.47 | -2.07 | -0.72 | 289.52 | 291.7299 | 285.54 | 2951220 |
| 1727217300 | 288.54 | -4.6 | -1.57 | 294.93 | 295.39999 | 285.27999 | 4105783 |
| 1727130900 | 293.14 | -6.71 | -2.24 | 297.77999 | 302.1579 | 292.5701 | 5513060 |
| 1726871700 | 299.85 | 22.47 | 8.10 | 284.13 | 300.45 | 283.88 | 17858488 |
| 1726785300 | 277.38 | 10.26 | 3.84 | 276 | 283.98989 | 273.75 | 6208513 |
| 1726698900 | 267.12 | -1.6 | -0.60 | 269.49 | 272.02 | 263.4501 | 3175411 |
| 1726612500 | 268.72 | 0.91 | 0.34 | 270.33 | 272.3999 | 267.32 | 2772528 |
| 1726526100 | 267.81 | 8.68 | 3.35 | 260.5 | 270.05 | 259.35 | 3693733 |
| 1726266900 | 259.13 | 2.03 | 0.79 | 256.86 | 261.58 | 256 | 2117941 |
| 1726180500 | 257.1 | 3.57 | 1.41 | 255.68 | 258.3805 | 252.48 | 2645883 |
| 1726094100 | 253.53 | 5.79 | 2.34 | 248.31 | 254.58 | 242.25 | 2662177 |
| 1726007700 | 247.74 | 1.16 | 0.47 | 248.95 | 250.33 | 243.5501 | 2197633 |
| 1725921300 | 246.58 | 0.19 | 0.08 | 249.115 | 249.5 | 244.17 | 3194045 |
| 1725662100 | 246.39 | -10.04 | -3.92 | 256.39 | 257.39999 | 244.49 | 4314402 |
| 1725575700 | 256.43 | -2.89 | -1.11 | 255.51 | 259 | 252.6701 | 3923434 |
| 1725489300 | 259.32 | -7.28 | -2.73 | 260.44 | 267.19779 | 258.41 | 4368016 |
| 1725402900 | 266.6 | -10.68 | -3.85 | 275.77999 | 277.51 | 265.29 | 5489165 |
| 1725057300 | 277.27999 | 5.61 | 2.07 | 277.77999 | 284.11 | 273.3501 | 6609284 |
| 1724970900 | 271.67 | 7.47 | 2.83 | 262.25 | 285.73 | 261.33999 | 13063671 |
| 1724884500 | 264.2 | -5.63 | -2.09 | 269.8 | 270.7204 | 261.48 | 7002305 |
| 1724798100 | 269.83 | 3.96 | 1.49 | 262.5 | 270.43 | 260.75 | 3677546 |
| 1724711700 | 265.87 | -5.67 | -2.09 | 271.3 | 271.6496 | 265.27 | 3543182 |
| 1724452500 | 271.54 | 3.9 | 1.46 | 270.1 | 273.6 | 266.81 | 3241760 |
| 1724366100 | 267.64 | -5.57 | -2.04 | 275 | 278.5 | 267.2301 | 4413861 |
| 1724279700 | 273.20999 | 6.68 | 2.51 | 267.01 | 274.42 | 265.6433 | 5246295 |
| 1724193300 | 266.52999 | -0.25 | -0.09 | 269.39 | 270.1 | 264.395 | 3871611 |
| 1724106900 | 266.77999 | 4.24 | 1.61 | 264.20999 | 270.98 | 262.6 | 5446413 |
| 1723847700 | 262.54 | 2.05 | 0.79 | 260.44 | 262.64 | 257.85 | 3491377 |
| 1723761300 | 260.49 | 4.27 | 1.67 | 260 | 263.52 | 257.57819 | 5887329 |
| 1723674900 | 256.22 | 8.11 | 3.27 | 250 | 258.95999 | 249.2561 | 5706634 |
| 1723588500 | 248.11 | 8.77 | 3.66 | 242 | 248.9699 | 240.005 | 5109775 |
| 1723502100 | 239.34 | -1.56 | -0.65 | 242 | 242.87 | 235.6 | 3725029 |
| 1723242900 | 240.9 | 0.38 | 0.16 | 242.18 | 246.01 | 238.8 | 5932557 |
| 1723156500 | 240.52 | 9.85 | 4.27 | 234.33 | 242.04 | 229.7239 | 6647692 |
| 1723070100 | 230.67 | -1.02 | -0.44 | 238.06 | 243.5 | 230.1 | 9339788 |
| 1722983700 | 231.69 | 9.64 | 4.34 | 230 | 235.24 | 221.5794 | 10600959 |
| 1722897300 | 222.05 | 4.16 | 1.91 | 201.5 | 224.1199 | 200.81 | 10899038 |
| 1722638100 | 217.89 | -6.33 | -2.82 | 217.01 | 221.475 | 211.14 | 8971107 |
| 1722551700 | 224.22 | -7.74 | -3.34 | 232 | 232.2 | 221.68 | 9898118 |
| 1722465300 | 231.96 | -1.69 | -0.72 | 234.85 | 236.91 | 228.21 | 12186726 |
| 1722378900 | 233.65 | -25.16 | -9.72 | 247.75 | 248.3299 | 226.22 | 26053828 |
| 1722292500 | 258.81 | 2.65 | 1.03 | 259.5 | 265.5 | 257.45 | 11568682 |
| 1722033300 | 256.16 | 2.01 | 0.79 | 259.95 | 260.54 | 251.26 | 9569633 |
| 1721946900 | 254.15 | -3.99 | -1.55 | 258.39 | 262.77999 | 250.22 | 10494192 |
| 1721860500 | 258.14 | -10.74 | -3.99 | 270.11 | 275.44 | 257.36 | 14711047 |
| 1721774100 | 268.88 | 4.97 | 1.88 | 269.02 | 277 | 258.77 | 33542336 |
| 1721687700 | 263.91 | -41.05 | -13.46 | 285.1 | 285 | 261.591 | 49477118 |
| 1721428500 | 304.95999 | -38.09 | -11.10 | 294.51 | 316.75 | 290.1001 | 42028964 |
| 1721342100 | 343.05 | -11.89 | -3.35 | 351 | 352.2 | 336.34 | 4551830 |
| 1721255700 | 354.94 | -14.11 | -3.82 | 360.61 | 363.5968 | 350.72 | 3497627 |
| 1721169300 | 369.05 | -8.32 | -2.20 | 378.61 | 379.335 | 368.5 | 2604937 |
| 1721082900 | 377.37 | 6.05 | 1.63 | 371.66 | 383.57 | 364.21 | 3519640 |
| 1720823700 | 371.32 | 0.89 | 0.24 | 368.2 | 374.49 | 367.76 | 2608762 |
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
