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 | -18.55 | -6.70764780329 | 276.55 | 280.44 | 249.4 | 2233118 | 262.41308655 | CS |
| 4 | 3.01 | 1.18043844857 | 254.99 | 287.97 | 249.4 | 1976292 | 268.08054565 | CS |
| 12 | 94.01 | 57.3266662601 | 163.99 | 287.97 | 155.37 | 2167434 | 227.03809555 | CS |
| 26 | 104.58 | 68.1658193195 | 153.42 | 287.97 | 135.29 | 1997406 | 194.61370895 | CS |
| 52 | 24.93 | 10.6963573175 | 233.07 | 287.97 | 135.29 | 1867929 | 197.4303208 | CS |
| 156 | -78.76 | -23.3875757216 | 336.76 | 399.103 | 113.855 | 2013602 | 197.05340764 | CS |
| 260 | 137.06 | 113.328923433 | 120.94 | 483.13 | 110.0102 | 1820379 | 203.9147705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 257.26 | 6.03 | 2.40 | 247.08 | 257.805 | 246.01 | 3001721 |
| 1734651300 | 251.23 | 1.04 | 0.42 | 255.57 | 259.14999 | 249.4 | 1986217 |
| 1734564900 | 250.19 | -19.6 | -7.26 | 269.31 | 270.27499 | 249.62 | 3544793 |
| 1734478500 | 269.79 | -8.3 | -2.98 | 277.20999 | 278.925 | 269.435 | 2849209 |
| 1734392100 | 278.08999 | -0.56 | -0.20 | 276.29 | 280.44 | 274.85 | 1256900 |
| 1734132900 | 278.64999 | -0.53 | -0.19 | 276.55 | 279.89999 | 274.58 | 1528472 |
| 1734046500 | 279.18 | 4.53 | 1.65 | 271.75 | 279.81 | 271.75 | 1408055 |
| 1733960100 | 274.64999 | 8.2 | 3.08 | 269.45 | 274.9501 | 267.02 | 1738409 |
| 1733873700 | 266.45 | -6.69 | -2.45 | 273 | 276.79 | 264.33999 | 2381348 |
| 1733787300 | 273.14 | -5.36 | -1.92 | 279.75 | 281.6576 | 272.33 | 2330305 |
| 1733528100 | 278.5 | 1.78 | 0.64 | 278.89999 | 280.88 | 276.74 | 2452072 |
| 1733441700 | 276.72 | -10.78 | -3.75 | 283.95 | 284.355 | 276.27999 | 1821143 |
| 1733355300 | 287.5 | 19.14 | 7.13 | 275.18 | 287.97 | 268.3 | 3098200 |
| 1733268900 | 268.36 | 2.48 | 0.93 | 265 | 269.39 | 264 | 1387292 |
| 1733182500 | 265.88 | 2.3 | 0.87 | 263 | 267.61 | 262.845 | 1144297 |
| 1732917840 | 263.58 | 1.12 | 0.43 | 262.41 | 265.89 | 261.83999 | 828439 |
| 1732750500 | 262.45999 | 0.23 | 0.09 | 262 | 263.69 | 258 | 1422965 |
| 1732664100 | 262.23 | 1.23 | 0.47 | 261.67 | 264.63 | 260.20999 | 1345755 |
| 1732577700 | 261 | 0.42 | 0.16 | 262.45 | 269.39999 | 260 | 2677890 |
| 1732318500 | 260.58 | 6.61 | 2.60 | 254.99 | 262 | 253.26 | 2162042 |
| 1732232100 | 253.97 | 8.52 | 3.47 | 246.45 | 255.87 | 246.45 | 2141995 |
| 1732145700 | 245.45 | -2.28 | -0.92 | 247.41 | 249.92 | 241.82 | 1515566 |
| 1732059300 | 247.73 | 9.04 | 3.79 | 238 | 248 | 235.53 | 2645157 |
| 1731972900 | 238.69 | -1.35 | -0.56 | 239.3 | 242.02 | 236.68 | 2227617 |
| 1731713700 | 240.04 | -9.95 | -3.98 | 244.73 | 247.5699 | 238.38 | 2278984 |
| 1731627300 | 249.99 | -2.79 | -1.10 | 250.1201 | 256.39 | 248.73 | 2784438 |
| 1731540900 | 252.78 | 7.5 | 3.06 | 245 | 255.01 | 244.3 | 2565921 |
| 1731454500 | 245.28 | -0.57 | -0.23 | 242.01 | 248.5934 | 242.01 | 2267336 |
| 1731368100 | 245.85 | 8.05 | 3.39 | 238 | 247.15 | 237.8 | 3006894 |
| 1731108900 | 237.8 | 3.84 | 1.64 | 233.89 | 238.29 | 231.83 | 2534760 |
| 1731022500 | 233.96 | 8.39 | 3.72 | 225.75 | 236.275 | 225.75 | 2725548 |
| 1730936100 | 225.57 | 3.99 | 1.80 | 223.99 | 228.25 | 221.49 | 2392312 |
| 1730849700 | 221.58 | 2.62 | 1.20 | 218.33 | 222.4 | 214.89 | 2935065 |
| 1730763300 | 218.96 | -5.39 | -2.40 | 216.65 | 221.3799 | 215 | 3569600 |
| 1730500500 | 224.35 | 35.81 | 18.99 | 226 | 229.16 | 214.69 | 9590814 |
| 1730414100 | 188.54 | -1.9 | -1.00 | 190.76 | 191.34 | 187.64 | 3701057 |
| 1730327700 | 190.44 | -1.3 | -0.68 | 190.34 | 194.9427 | 190.26 | 1978526 |
| 1730241300 | 191.74 | 3.08 | 1.63 | 190 | 193.3 | 187.575 | 1828472 |
| 1730154900 | 188.66 | -0.07 | -0.04 | 190 | 190.31 | 187.75 | 1429680 |
| 1729895700 | 188.73 | -0.62 | -0.33 | 190.54 | 192.97 | 188.23 | 1585455 |
| 1729809300 | 189.35 | 0.59 | 0.31 | 188 | 191.75 | 187.37 | 1403977 |
| 1729722900 | 188.76 | -5.11 | -2.64 | 191.79 | 192.8599 | 186.985 | 1341536 |
| 1729636500 | 193.87 | 1.04 | 0.54 | 190.84 | 195.95 | 190.35 | 1537321 |
| 1729550100 | 192.83 | 1.13 | 0.59 | 190.3 | 193.69 | 189.81 | 1731276 |
| 1729290900 | 191.7 | 3.2 | 1.70 | 188.79 | 193.88 | 186.53 | 1503463 |
| 1729204500 | 188.5 | -0.85 | -0.45 | 191.2 | 191.6694 | 186.1201 | 1213342 |
| 1729118100 | 189.35 | -1.54 | -0.81 | 191.9 | 193 | 187.24 | 1626622 |
| 1729031700 | 190.89 | -3.11 | -1.60 | 193 | 195.61 | 190.27 | 1849394 |
| 1728945300 | 194 | 6.94 | 3.71 | 189.81 | 196.25 | 189.35 | 3627679 |
| 1728686100 | 187.06 | 3.06 | 1.66 | 185.5 | 192.3143 | 185.37 | 2969353 |
| 1728599700 | 184 | 6.9 | 3.90 | 176.73 | 184.5298 | 175.59 | 2055768 |
| 1728513300 | 177.1 | 9.08 | 5.40 | 168.02 | 177.63 | 168.02 | 1903656 |
| 1728426900 | 168.02 | 0.49 | 0.29 | 167.18 | 170.9 | 165.91999 | 1399120 |
| 1728340500 | 167.53 | -3.47 | -2.03 | 170.24 | 171.3 | 167.25 | 1672251 |
| 1728081300 | 171 | 10.56 | 6.58 | 162 | 171.84 | 161.08 | 1916819 |
| 1727994900 | 160.44 | 0.2 | 0.12 | 158 | 161.19 | 157.79 | 973860 |
| 1727908500 | 160.24 | -1.18 | -0.73 | 161.91999 | 162.625 | 159.025 | 926482 |
| 1727822100 | 161.41999 | 2.61 | 1.64 | 163.22999 | 163.38 | 155.37 | 2568439 |
| 1727735700 | 158.81 | -2.41 | -1.49 | 161.13 | 162.235 | 157.94999 | 1165932 |
| 1727476500 | 161.22 | -1.92 | -1.18 | 163.99 | 163.99 | 160.41 | 1428727 |
| 1727390100 | 163.13999 | 1.24 | 0.77 | 163.99 | 164.675 | 160.75 | 1350015 |
| 1727303700 | 161.9 | -0.72 | -0.44 | 161.85 | 163.79 | 160.44999 | 1721701 |
| 1727217300 | 162.62 | 0.64 | 0.40 | 161.77 | 165.155 | 161.01 | 2233019 |
| 1727130900 | 161.97999 | -1.1 | -0.67 | 163.69 | 164.12719 | 160.82419 | 1291561 |
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
