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 | 2.11 | 0.606513553135 | 347.89 | 357.31 | 332.75 | 2752052 | 345.10242266 | CS |
| 4 | 47.89 | 15.8518420443 | 302.11 | 359.45 | 294.68 | 3173698 | 323.42973136 | CS |
| 12 | 87.75 | 33.4604385129 | 262.25 | 359.45 | 242.25 | 3876207 | 295.48909019 | CS |
| 26 | 6.945 | 2.02445671977 | 343.055 | 398.2999 | 200.81 | 6207128 | 300.1334153 | CS |
| 52 | 142.5 | 68.6746987952 | 207.5 | 398.2999 | 200.81 | 4810687 | 297.79013714 | CS |
| 156 | 97 | 38.3399209486 | 253 | 398.2999 | 92.26 | 4429210 | 209.32135176 | CS |
| 260 | 294.54 | 531.085467003 | 55.46 | 398.2999 | 31.95 | 4514554 | 182.45971495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 350.15 | -3.14 | -0.89 | 357.31 | 357.31 | 344.4664 | 2489035 |
| 1732059300 | 353.29 | 10.32 | 3.01 | 341.54 | 354.34 | 338.6175 | 2848521 |
| 1731972900 | 342.97 | 6.22 | 1.85 | 339.97 | 347.3 | 336.7501 | 2385840 |
| 1731713700 | 336.75 | -7.61 | -2.21 | 340.4 | 343.01 | 332.75 | 3458155 |
| 1731627300 | 344.36 | -3.52 | -1.01 | 347.89 | 351.09 | 343.53 | 2578708 |
| 1731540900 | 347.88 | 4.38 | 1.28 | 345.6 | 359.45 | 344.09 | 4742265 |
| 1731454500 | 343.5 | 1.08 | 0.32 | 340 | 343.89 | 336.5254 | 3180765 |
| 1731368100 | 342.42 | 12.39 | 3.75 | 334.77 | 342.79 | 331.88 | 3342095 |
| 1731108900 | 330.02999 | -0.75 | -0.23 | 330.55 | 333.14999 | 323.24 | 2871088 |
| 1731022500 | 330.77999 | 10.78 | 3.37 | 322.25 | 333.2199 | 320.45119 | 3569504 |
| 1730936100 | 320 | 12.42 | 4.04 | 317.17 | 324.02999 | 316.89 | 3996301 |
| 1730849700 | 307.58 | 8.7 | 2.91 | 300 | 308.89 | 298.617 | 2253877 |
| 1730763300 | 298.88 | -4.25 | -1.40 | 301.005 | 302.93 | 295.08 | 2319286 |
| 1730500500 | 303.13 | 6.26 | 2.11 | 296.7 | 304.3802 | 295.70999 | 2972908 |
| 1730414100 | 296.87 | -10.58 | -3.44 | 306.12 | 307.40499 | 294.68 | 3461244 |
| 1730327700 | 307.45 | -3.49 | -1.12 | 311.5 | 315.476 | 307.135 | 2078059 |
| 1730241300 | 310.94 | 9.62 | 3.19 | 303.24 | 313.14999 | 300.45 | 3450426 |
| 1730154900 | 301.32 | 0.7 | 0.23 | 301.145 | 305 | 295.31 | 3463201 |
| 1729895700 | 300.62 | -3.85 | -1.26 | 306 | 311.3499 | 295.13 | 6033146 |
| 1729809300 | 304.47 | 5.17 | 1.73 | 302.11 | 305.907 | 301 | 1979531 |
| 1729722900 | 299.3 | -9.21 | -2.99 | 307.48 | 308.0661 | 298.32 | 3094981 |
| 1729636500 | 308.51 | -1.04 | -0.34 | 309 | 311.56 | 304.26 | 2257189 |
| 1729550100 | 309.55 | -0.6 | -0.19 | 309.66 | 316.998 | 308.11 | 3290896 |
| 1729290900 | 310.14999 | -0.19 | -0.06 | 310.245 | 313.88 | 306.91 | 2894696 |
| 1729204500 | 310.33999 | 4.1 | 1.34 | 310 | 313.74 | 306.27076 | 3073710 |
| 1729118100 | 306.24 | 3.93 | 1.30 | 302.89999 | 307.205 | 299.27 | 2886697 |
| 1729031700 | 302.31 | -8.21 | -2.64 | 309.55 | 310.5199 | 300.69 | 3761272 |
| 1728945300 | 310.52 | -9.69 | -3.03 | 321.99 | 323.93849 | 309.6 | 4483033 |
| 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 |
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
