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 | -10.47 | -3.50296095554 | 298.89 | 298.935 | 285.26 | 877797 | 289.73185951 | CS |
| 4 | -3.42 | -1.171875 | 291.84 | 306.1 | 266 | 931614 | 294.41123162 | CS |
| 12 | 12.24 | 4.43189224419 | 276.18 | 306.1 | 266 | 749921 | 287.38146332 | CS |
| 26 | 23.495 | 8.86854770218 | 264.925 | 306.1 | 261.7 | 711911 | 281.54796891 | CS |
| 52 | 52.81 | 22.4141589916 | 235.61 | 306.1 | 217.34 | 759537 | 266.02591691 | CS |
| 156 | 86.67 | 42.9591078067 | 201.75 | 306.1 | 156.05 | 889104 | 222.77228819 | CS |
| 260 | 155.42 | 116.857142857 | 133 | 306.1 | 116.6101 | 886529 | 207.38538605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 291.01 | 2.43 | 0.84 | 287.66 | 291.58 | 287.66 | 923395 |
| 1741991700 | 288.58 | -0.92 | -0.32 | 289.05 | 290.02999 | 286.76299 | 740813 |
| 1741905300 | 289.5 | 1.47 | 0.51 | 287.06 | 289.76 | 285.26 | 711089 |
| 1741818900 | 288.02999 | -2.5 | -0.86 | 288.22 | 290.02 | 286.18 | 707700 |
| 1741732500 | 290.52999 | -7.47 | -2.51 | 298.89 | 298.935 | 290.3 | 1305989 |
| 1741646100 | 298 | -2.48 | -0.83 | 301.40339 | 305.57 | 297.42 | 1636875 |
| 1741390500 | 300.48 | 5.12 | 1.73 | 296.72 | 301.164 | 294.14999 | 737716 |
| 1741304100 | 295.36 | -1.53 | -0.52 | 295.20999 | 297.69 | 294.16 | 726448 |
| 1741217700 | 296.89 | -2.65 | -0.88 | 297.845 | 299.65499 | 294.7318 | 686780 |
| 1741131300 | 299.54 | -1.79 | -0.59 | 303.865 | 306.1 | 299.29 | 936815 |
| 1741044900 | 301.33 | 4.42 | 1.49 | 294.29 | 302.245 | 293.13 | 966214 |
| 1740785700 | 296.91 | 6.8 | 2.34 | 293.04 | 297.57 | 291.41 | 1014042 |
| 1740699300 | 290.11 | 2.08 | 0.72 | 290.19 | 292.105 | 287.73 | 918136 |
| 1740612900 | 288.02999 | -11.69 | -3.90 | 266 | 295.77999 | 266 | 1549993 |
| 1740526500 | 299.72 | 2.71 | 0.91 | 295.92 | 300.5 | 295.58 | 1123490 |
| 1740440100 | 297.01 | 1.9 | 0.64 | 295.14 | 298.70999 | 295.14 | 719217 |
| 1740180900 | 295.11 | 2.41 | 0.82 | 292.7 | 296.39 | 291.825 | 1165507 |
| 1740094500 | 292.7 | -3.16 | -1.07 | 294.2 | 294.2 | 291.06 | 864287 |
| 1740008100 | 295.86 | 2.56 | 0.87 | 293.51 | 296.92 | 292.37 | 692685 |
| 1739921700 | 293.3 | -0.18 | -0.06 | 291.83999 | 295.58 | 291.83999 | 505096 |
| 1739576100 | 293.48 | -2.02 | -0.68 | 295.5 | 296.94 | 293.33 | 532906 |
| 1739489700 | 295.5 | 2.44 | 0.83 | 291.72 | 296.58 | 291.72 | 461893 |
| 1739403300 | 293.06 | -1.24 | -0.42 | 291.345 | 293.95 | 289.07 | 463829 |
| 1739316900 | 294.3 | 0.3 | 0.10 | 292.18 | 294.39999 | 291.64999 | 342652 |
| 1739230500 | 294 | 0.27 | 0.09 | 294.42 | 295.23 | 290.11 | 516990 |
| 1738971300 | 293.73 | -1.22 | -0.41 | 294.935 | 296.23 | 293.565 | 596257 |
| 1738884900 | 294.95 | 3.31 | 1.13 | 291.98 | 294.99 | 290.16809 | 581479 |
| 1738798500 | 291.64 | 2.44 | 0.84 | 290.69 | 292.57 | 288.52 | 494993 |
| 1738712100 | 289.2 | -1.74 | -0.60 | 290.94 | 293.52999 | 288.675 | 691868 |
| 1738625700 | 290.94 | 3.5 | 1.22 | 287.49 | 292.67 | 284.19 | 730569 |
| 1738366500 | 287.44 | -0.64 | -0.22 | 287.64 | 289.86 | 286.5 | 651372 |
| 1738280100 | 288.08 | 5.49 | 1.94 | 284.08 | 288.39999 | 284.08 | 652324 |
| 1738193700 | 282.58999 | 0.74 | 0.26 | 283.16 | 284.67 | 281.325 | 600663 |
| 1738107300 | 281.85 | -3.61 | -1.26 | 284.27999 | 285.73 | 276.61 | 631673 |
| 1738020900 | 285.45999 | 6.53 | 2.34 | 278.93 | 286.45 | 278.93 | 749159 |
| 1737761700 | 278.93 | -0.42 | -0.15 | 277.43 | 279.97 | 276.52499 | 403537 |
| 1737675300 | 279.35 | 0 | 0.00 | 279.35 | 279.35 | 279.35 | 0 |
| 1737588900 | 279.35 | -0.71 | -0.25 | 281.05 | 282.13 | 279.14999 | 541517 |
| 1737502500 | 280.06 | 1.51 | 0.54 | 278.42 | 280.7649 | 278.36 | 672672 |
| 1737156900 | 278.55 | 0.08 | 0.03 | 282.06 | 282.06 | 277.7704 | 670741 |
| 1737070500 | 278.47 | 4.66 | 1.70 | 273.99 | 279.145 | 273.38 | 666943 |
| 1736984100 | 273.81 | 0.32 | 0.12 | 275.5 | 276.5 | 272.39 | 855749 |
| 1736897700 | 273.49 | -1.98 | -0.72 | 275.12 | 276.296 | 271.6 | 623320 |
| 1736811300 | 275.47 | 6.84 | 2.55 | 267.39999 | 275.70999 | 266.19 | 875868 |
| 1736552100 | 268.63 | -11.79 | -4.20 | 279 | 280.33 | 268.41 | 1107943 |
| 1736379300 | 280.42 | 6.9 | 2.52 | 273.355 | 280.62 | 273.33499 | 1085792 |
| 1736292900 | 273.52 | 0.52 | 0.19 | 273 | 274 | 271.25 | 704975 |
| 1736206500 | 273 | -3.28 | -1.19 | 273 | 275.49 | 272.14 | 844315 |
| 1735947300 | 276.27999 | 2.89 | 1.06 | 274.85 | 277.77 | 272.8608 | 783192 |
| 1735860900 | 273.39 | -2.04 | -0.74 | 275.98 | 277.48 | 273.39 | 1019575 |
| 1735688100 | 275.43 | -0.31 | -0.11 | 276.1 | 277.79 | 273.62 | 576009 |
| 1735601700 | 275.74 | -1.56 | -0.56 | 276.8 | 277.26 | 273.3 | 692917 |
| 1735342500 | 277.3 | -1.08 | -0.39 | 277.08999 | 278.8 | 275.22 | 470248 |
| 1735256100 | 278.38 | -0.17 | -0.06 | 277.26 | 279.4639 | 276.075 | 319697 |
| 1735077840 | 278.55 | 1.84 | 0.66 | 276.18 | 279.02 | 275.05 | 249801 |
| 1734996900 | 276.70999 | -0.15 | -0.05 | 277 | 277.19 | 274.17 | 498611 |
| 1734737700 | 276.86 | 1.28 | 0.46 | 273.635 | 279.61 | 273.635 | 1389725 |
| 1734651300 | 275.58 | 0.02 | 0.01 | 274.99 | 277.75 | 274.6 | 900903 |
| 1734564900 | 275.56 | -4.66 | -1.66 | 279.64999 | 280.39 | 275.49 | 798846 |
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
