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 | -1.74 | -0.584069014132 | 297.91 | 302.83 | 295.79 | 1136458 | 298.61462911 | CS |
| 4 | -0.65 | -0.218987938818 | 296.82 | 302.83 | 285.35 | 1460130 | 295.94763007 | CS |
| 12 | 21.76 | 7.92974016982 | 274.41 | 302.83 | 268.06 | 1694846 | 289.44139211 | CS |
| 26 | -12.84 | -4.15520533316 | 309.01 | 336.06 | 268.06 | 1299396 | 298.63538221 | CS |
| 52 | -37.36 | -11.2013911792 | 333.53 | 344.68 | 268.06 | 1095167 | 307.00146171 | CS |
| 156 | 65.39 | 28.3343443973 | 230.78 | 347.37 | 223.19 | 1090966 | 297.18003188 | CS |
| 260 | 98.77 | 50.0354609929 | 197.4 | 347.37 | 143.93 | 1221275 | 255.19341105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 296.17 | -3.51 | -1.17 | 301.43 | 301.54 | 295.79 | 882945 |
| 1721342400 | 299.68 | -0.77 | -0.26 | 298.72 | 302.83 | 297.87 | 756392 |
| 1721256000 | 300.45 | 2.7 | 0.91 | 298.25 | 302 | 297.51 | 1199084 |
| 1721169600 | 297.75 | 0.44 | 0.15 | 297.92 | 299.19 | 296.91 | 1093078 |
| 1721083200 | 297.31 | -0.82 | -0.28 | 298.77999 | 299.815 | 296.86 | 957452 |
| 1720824000 | 298.13 | 1.33 | 0.45 | 297.91 | 300.1 | 297.14999 | 1676282 |
| 1720737600 | 296.8 | 1.39 | 0.47 | 294.79 | 299.36 | 294.0079 | 1031240 |
| 1720651200 | 295.41 | 2.25 | 0.77 | 294.12 | 295.44 | 292.45 | 919933 |
| 1720564800 | 293.16 | -4.95 | -1.66 | 298.11 | 298.11 | 292.54 | 1170826 |
| 1720478400 | 298.11 | 2.25 | 0.76 | 296.85 | 300.08 | 295.86 | 1199233 |
| 1720219200 | 295.86 | 1.09 | 0.37 | 295 | 295.87 | 292.37 | 535025 |
| 1720040640 | 294.77 | -0.8 | -0.27 | 295.23 | 296 | 293.82 | 840949 |
| 1719960000 | 295.57 | 2.08 | 0.71 | 291.72 | 295.87 | 291.5 | 985251 |
| 1719873600 | 293.49 | 0.69 | 0.24 | 294.39999 | 295.475 | 293.1 | 1020327 |
| 1719614400 | 292.8 | 0 | 0.00 | 292.8 | 292.8 | 292.8 | 0 |
| 1719528000 | 292.8 | 4.03 | 1.40 | 289.89999 | 293.6 | 288.5 | 1001284 |
| 1719441600 | 288.77 | -4.05 | -1.38 | 291.13 | 293.6135 | 285.35 | 1534275 |
| 1719355200 | 292.82 | -5.64 | -1.89 | 297.20999 | 298.41 | 292.115 | 3068084 |
| 1719268800 | 298.45999 | 1 | 0.34 | 297.29 | 299.17 | 295.52 | 1777737 |
| 1719009600 | 297.45999 | 0.87 | 0.29 | 296.82 | 299.04 | 294.76 | 5515886 |
| 1718923200 | 296.58999 | -1.16 | -0.39 | 297 | 297.73 | 294.39 | 1612978 |
| 1718750400 | 297.75 | -2.26 | -0.75 | 300.07 | 301.88 | 296.72 | 1633602 |
| 1718664000 | 300.01 | 4.62 | 1.56 | 295 | 300.1 | 294.45 | 1971482 |
| 1718404800 | 295.39 | -0.03 | -0.01 | 295.42 | 296.48 | 294.66 | 860385 |
| 1718318400 | 295.42 | 0.44 | 0.15 | 295.51 | 296.48 | 294.22 | 1352509 |
| 1718232000 | 294.98 | 1.28 | 0.44 | 293.92 | 296.05 | 291.32 | 1899768 |
| 1718145600 | 293.7 | 6.84 | 2.38 | 287.11 | 294.41 | 286.7 | 3727109 |
| 1718059200 | 286.86 | 3.74 | 1.32 | 283.56 | 289.785 | 283.27 | 2081333 |
| 1717800000 | 283.12 | -2.59 | -0.91 | 286.36 | 286.89 | 282.98 | 889313 |
| 1717713600 | 285.70999 | 0.13 | 0.05 | 286.18 | 286.805 | 283.17 | 1702630 |
| 1717627200 | 285.58 | 1.08 | 0.38 | 284.88 | 285.97 | 283.01 | 1207413 |
| 1717540800 | 284.5 | 3.24 | 1.15 | 281.7 | 286.17 | 280.54 | 1044683 |
| 1717454400 | 281.26 | -0.38 | -0.13 | 280.77 | 283.8 | 278.6 | 1482895 |
| 1717195200 | 281.64 | 4.73 | 1.71 | 277.88 | 281.64 | 276.76 | 1821462 |
| 1717108800 | 276.91 | 1.09 | 0.40 | 275.56 | 278.49 | 275.07 | 953401 |
| 1717022400 | 275.82 | -3.44 | -1.23 | 278.24 | 279.5 | 275.74 | 1128628 |
| 1716936000 | 279.26 | -1.49 | -0.53 | 278.70999 | 281.13 | 277.75 | 1522254 |
| 1716590400 | 280.75 | 1.45 | 0.52 | 279.39999 | 281.64999 | 277.64 | 1721813 |
| 1716504000 | 279.3 | -5.35 | -1.88 | 283.70999 | 283.9325 | 278.7918 | 1548668 |
| 1716417600 | 284.64999 | -5.33 | -1.84 | 285.7 | 288.76 | 284.43 | 1579469 |
| 1716331200 | 289.98 | -2.98 | -1.02 | 293.5 | 293.63 | 289.817 | 956549 |
| 1716244800 | 292.95999 | 0.51 | 0.17 | 292.62 | 294.05 | 291.51 | 1145729 |
| 1715985600 | 292.45 | 0.43 | 0.15 | 293.18 | 293.70999 | 290.02 | 1498213 |
| 1715899200 | 292.02 | 4.23 | 1.47 | 288.5 | 293.305 | 287.42 | 2444490 |
| 1715812800 | 287.79 | -0.13 | -0.05 | 287 | 288.95999 | 286.02 | 1259678 |
| 1715726400 | 287.92 | -0.66 | -0.23 | 288.11 | 288.635 | 286.13 | 890340 |
| 1715640000 | 288.58 | -4.52 | -1.54 | 290.94 | 293.1 | 287.52999 | 1829681 |
| 1715380800 | 293.1 | 5.52 | 1.92 | 288.72 | 294.31 | 287.69 | 2288035 |
| 1715294400 | 287.58 | 3.77 | 1.33 | 283.89 | 288.07 | 283.58 | 2553413 |
| 1715208000 | 283.81 | -4.54 | -1.57 | 288.91 | 289.81 | 283.17 | 1980560 |
| 1715121600 | 288.35 | 2.88 | 1.01 | 287.47 | 288.43 | 285.85 | 1541408 |
| 1715035200 | 285.47 | 5.5 | 1.96 | 281.49 | 285.7 | 279.56 | 1783128 |
| 1714776000 | 279.97 | -0.12 | -0.04 | 278 | 280.89999 | 275.29 | 1750754 |
| 1714689600 | 280.08999 | -3.72 | -1.31 | 283.98 | 284.46499 | 279.32 | 1300620 |
| 1714603200 | 283.81 | 1.8 | 0.64 | 281.18 | 286.16 | 280.8788 | 1825585 |
| 1714516800 | 282.01 | 0.97 | 0.35 | 282.62 | 288.76 | 281.375 | 4389529 |
| 1714430400 | 281.04 | -3.99 | -1.40 | 281.26 | 284.39999 | 279.86 | 2883222 |
| 1714171200 | 285.02999 | -20.97 | -6.85 | 274.41 | 285.32 | 268.06 | 4566321 |
| 1714084800 | 306 | -2.83 | -0.92 | 307.70999 | 308.14999 | 304.00099 | 1365128 |
| 1713998400 | 308.83 | -3.03 | -0.97 | 311.02999 | 311.02999 | 307.70999 | 848589 |
| 1713912000 | 311.86 | 0.84 | 0.27 | 312 | 313.79 | 310.58499 | 620960 |
| 1713825600 | 311.02 | 0.83 | 0.27 | 311 | 313.23 | 309.38 | 938438 |
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
