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 | -5.85 | -1.77025963808 | 330.46 | 335.87 | 317.89 | 551489 | 325.50936203 | CS |
| 4 | 0.05 | 0.0154054720237 | 324.56 | 342.17 | 317.89 | 578232 | 329.63959551 | CS |
| 12 | 13.06 | 4.19194350827 | 311.55 | 342.17 | 305.86 | 559143 | 322.96395686 | CS |
| 26 | 33.42 | 11.4770424809 | 291.19 | 342.17 | 286 | 625924 | 312.53491 | CS |
| 52 | 50.59 | 18.462156047 | 274.02 | 342.17 | 247.27 | 532166 | 293.56248804 | CS |
| 156 | 101.4 | 45.428072219 | 223.21 | 342.17 | 187.89 | 580679 | 246.27643229 | CS |
| 260 | 305.54 | 1602.20241217 | 19.07 | 342.17 | 19.07 | 438916 | 244.10082798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 324.61 | 5.51 | 1.73 | 320.75 | 325.21499 | 317.02 | 614236 |
| 1741905300 | 319.1 | -2 | -0.62 | 321.14 | 323.52999 | 318.66 | 467869 |
| 1741818900 | 321.1 | -5.42 | -1.66 | 328.14999 | 328.14999 | 317.89 | 754278 |
| 1741732500 | 326.52 | -5.48 | -1.65 | 332.24 | 332.68 | 325.22 | 571076 |
| 1741646100 | 332 | 1.11 | 0.34 | 332.02999 | 335.87 | 329.56 | 503925 |
| 1741390500 | 330.89 | 0.46 | 0.14 | 330.45999 | 332.05 | 327.14 | 460295 |
| 1741304100 | 330.43 | -4.07 | -1.22 | 333.08999 | 333.16 | 328.89 | 633196 |
| 1741217700 | 334.5 | 0.56 | 0.17 | 333.475 | 336.275 | 332.13 | 623977 |
| 1741131300 | 333.94 | -6.42 | -1.89 | 339.54 | 341.3128 | 333.39 | 464100 |
| 1741044900 | 340.36 | 0.71 | 0.21 | 340.1 | 342.17 | 338.53 | 529498 |
| 1740785700 | 339.65 | 4.36 | 1.30 | 338.075 | 339.89 | 334.73 | 539716 |
| 1740699300 | 335.29 | -1.05 | -0.31 | 335.49 | 339.12 | 334.42 | 736153 |
| 1740612900 | 336.34 | 3.52 | 1.06 | 330.8507 | 338.46 | 330.8507 | 696067 |
| 1740526500 | 332.82 | 4.62 | 1.41 | 330 | 333.22 | 328.29 | 697505 |
| 1740440100 | 328.2 | 2.25 | 0.69 | 325.95 | 330.77 | 324.38 | 607005 |
| 1740180900 | 325.95 | 1.22 | 0.38 | 323.92 | 326.14 | 321.31 | 759315 |
| 1740094500 | 324.73 | -0.9 | -0.28 | 324.06 | 325.24 | 321.99 | 387174 |
| 1740008100 | 325.63 | 3.36 | 1.04 | 322.49 | 327.33 | 321.69 | 541370 |
| 1739921700 | 322.27 | 1.87 | 0.58 | 321.17 | 322.87 | 320.61 | 456486 |
| 1739576100 | 320.39999 | -1.88 | -0.58 | 324.56 | 325.01 | 320.185 | 557403 |
| 1739489700 | 322.27999 | 3.32 | 1.04 | 320.24 | 322.61 | 319.285 | 456219 |
| 1739403300 | 318.95999 | -0.27 | -0.08 | 318.01 | 320.7585 | 316.83999 | 647738 |
| 1739316900 | 319.23 | -5.95 | -1.83 | 326.33 | 326.33 | 318.69 | 667928 |
| 1739230500 | 325.18 | -0.61 | -0.19 | 326.79 | 326.79 | 321.5901 | 450192 |
| 1738971300 | 325.79 | -1.12 | -0.34 | 326.27999 | 328.05 | 324.93 | 445971 |
| 1738884900 | 326.91 | 6.26 | 1.95 | 323 | 327.12 | 319.55 | 640735 |
| 1738798500 | 320.64999 | 0.34 | 0.11 | 329.88 | 329.88 | 318.72 | 942694 |
| 1738712100 | 320.31 | -10.36 | -3.13 | 325.93 | 326.68 | 314.02499 | 1485040 |
| 1738625700 | 330.67 | 1.11 | 0.34 | 329.915 | 332.67 | 325.72 | 675132 |
| 1738366500 | 329.565 | -0.27 | -0.08 | 328.99 | 333.75 | 328.63 | 498927 |
| 1738280100 | 329.83 | 5.29 | 1.63 | 325.51 | 330.91 | 324.995 | 466406 |
| 1738193700 | 324.54 | -1.53 | -0.47 | 324.5 | 327.205 | 323 | 267642 |
| 1738107300 | 326.07 | -3.37 | -1.02 | 329.01 | 331.9488 | 326.02 | 510800 |
| 1738020900 | 329.44 | 7.07 | 2.19 | 323.98 | 330.18 | 322.51 | 480219 |
| 1737761700 | 322.37 | 1.7 | 0.53 | 319.7 | 322.77999 | 318.98 | 302245 |
| 1737675300 | 320.67 | 0 | 0.00 | 320.67 | 320.67 | 320.67 | 0 |
| 1737588900 | 320.67 | -1.82 | -0.56 | 322.72 | 322.72 | 319.895 | 446438 |
| 1737502500 | 322.49 | 1.84 | 0.57 | 322.79 | 323.99 | 320.36 | 504395 |
| 1737156900 | 320.64999 | -1.47 | -0.46 | 323.58999 | 324.135 | 319.45 | 375654 |
| 1737070500 | 322.12 | 8.77 | 2.80 | 314.74 | 322.425 | 314.13 | 486165 |
| 1736984100 | 313.35 | 0.11 | 0.04 | 317.06 | 316.625 | 311.95 | 586910 |
| 1736897700 | 313.24 | 1.98 | 0.64 | 310.32 | 314.12 | 310.2455 | 441033 |
| 1736811300 | 311.26 | -1.66 | -0.53 | 311.38 | 313.95 | 310.89 | 459423 |
| 1736552100 | 312.92 | -1.23 | -0.39 | 311.62 | 314.86 | 311.13 | 590117 |
| 1736379300 | 314.14999 | 5.15 | 1.67 | 311.39 | 314.58999 | 309.81 | 651840 |
| 1736292900 | 309 | 2.39 | 0.78 | 307.25 | 310.27 | 307.20999 | 398801 |
| 1736206500 | 306.61 | -2.43 | -0.79 | 308.7 | 311.42 | 305.86 | 669034 |
| 1735947300 | 309.04 | -0.23 | -0.07 | 311.285 | 311.64999 | 308.83499 | 458229 |
| 1735860900 | 309.27 | -3.97 | -1.27 | 313.745 | 313.955 | 308.79 | 398663 |
| 1735688100 | 313.24 | 0 | 0.00 | 313.95999 | 314.07 | 310.745 | 362694 |
| 1735601700 | 313.24 | -3.07 | -0.97 | 315.19 | 315.19 | 311.445 | 320172 |
| 1735342500 | 316.31 | -1.56 | -0.49 | 316.67 | 318.69 | 315.49 | 307553 |
| 1735256100 | 317.87 | 1.84 | 0.58 | 315.33 | 318.63 | 314.22 | 258778 |
| 1735077840 | 316.02999 | 1.65 | 0.52 | 314.41 | 316.98 | 313.41 | 191180 |
| 1734996900 | 314.38 | -3.19 | -1.00 | 314.26 | 315.575 | 311.92 | 406504 |
| 1734737700 | 317.57 | 6.57 | 2.11 | 311.55 | 320.77 | 311.55 | 1955834 |
| 1734651300 | 311 | 3.45 | 1.12 | 307.73 | 312.45 | 307.24 | 763352 |
| 1734564900 | 307.55 | -2.98 | -0.96 | 309.66 | 312.33999 | 307.20999 | 818729 |
| 1734478500 | 310.52999 | -2.62 | -0.84 | 311.39 | 311.85 | 309.47 | 886935 |
| 1734392100 | 313.14999 | 1.76 | 0.57 | 311.39 | 314.99 | 310.99 | 689288 |
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
