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 | 0.82 | 0.286123032904 | 286.59 | 294.34 | 281.71 | 556174 | 287.04611193 | CS |
| 4 | 2.89 | 1.01574581752 | 284.52 | 296.24 | 272.09 | 648018 | 287.16777552 | CS |
| 12 | 37.32 | 14.922627854 | 250.09 | 298.885 | 242.61 | 837830 | 278.94479402 | CS |
| 26 | 33.4 | 13.1490886186 | 254.01 | 298.885 | 234.255 | 805789 | 269.60039857 | CS |
| 52 | 91.98 | 47.065445428 | 195.43 | 298.885 | 174.64 | 877648 | 237.7353228 | CS |
| 156 | 72.91 | 33.9906759907 | 214.5 | 298.885 | 106.47 | 1098173 | 186.66600102 | CS |
| 260 | 60.91 | 26.8918322296 | 226.5 | 357.34 | 105.67 | 952597 | 202.59237992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 290.56 | 1.12 | 0.39 | 293.37 | 293.52999 | 289.13 | 415748 |
| 1737070800 | 289.44 | 4.17 | 1.46 | 285.54 | 290.77999 | 283.955 | 640151 |
| 1736984400 | 285.27 | 1.81 | 0.64 | 288.82 | 289.075 | 284.52999 | 661929 |
| 1736898000 | 283.45999 | -1.44 | -0.51 | 286.58999 | 287.58999 | 281.70999 | 506867 |
| 1736811600 | 284.89999 | -2.16 | -0.75 | 284.54 | 285.69 | 272.08999 | 859636 |
| 1736552400 | 287.06 | 1.11 | 0.39 | 287.105 | 296.24 | 285.88 | 984693 |
| 1736379600 | 285.95 | 4.81 | 1.71 | 280.85 | 286.375 | 278.565 | 669561 |
| 1736293200 | 281.14 | -8.36 | -2.89 | 293.33999 | 293.7142 | 279.66 | 791776 |
| 1736206800 | 289.5 | 0.34 | 0.12 | 293.98 | 293.98 | 289.38 | 694073 |
| 1735947600 | 289.16 | 3.36 | 1.18 | 286.49 | 292.64999 | 284.435 | 670368 |
| 1735861200 | 285.8 | 0.74 | 0.26 | 288.07 | 289.615 | 282.18 | 707773 |
| 1735688400 | 285.06 | 0.26 | 0.09 | 286.3 | 288.17 | 283.755 | 539893 |
| 1735602000 | 284.8 | -7.2 | -2.47 | 287.42 | 288.64 | 281.88 | 673156 |
| 1735342800 | 292 | -3.05 | -1.03 | 292.324 | 293.62 | 288.64999 | 569748 |
| 1735256400 | 295.05 | 6.01 | 2.08 | 288.45 | 295.18 | 287.1 | 676630 |
| 1735077840 | 289.04 | 5.34 | 1.88 | 284.52 | 289.04 | 283 | 306292 |
| 1734997200 | 283.7 | -1.55 | -0.54 | 282.33999 | 285.49 | 278.58 | 592606 |
| 1734738000 | 285.25 | 4.13 | 1.47 | 281.98 | 290.64729 | 281.92 | 1365058 |
| 1734651600 | 281.12 | -1.22 | -0.43 | 285.33 | 289.31 | 281.12 | 743954 |
| 1734565200 | 282.33999 | -8.88 | -3.05 | 292.255 | 294.52999 | 281.55 | 848179 |
| 1734478800 | 291.22 | 3.54 | 1.23 | 287.64999 | 293.08 | 286.70999 | 710937 |
| 1734392400 | 287.68 | -2.29 | -0.79 | 290.25 | 292.97 | 287.12 | 590754 |
| 1734133200 | 289.97 | 0.07 | 0.02 | 291.81 | 292.44 | 287.286 | 456796 |
| 1734046800 | 289.89999 | -5.59 | -1.89 | 294.89999 | 295.44 | 288.39999 | 760054 |
| 1733960400 | 295.49 | 5.22 | 1.80 | 291.36 | 298.56 | 290.43 | 672678 |
| 1733874000 | 290.27 | -1.07 | -0.37 | 289.2 | 295.08 | 288.48 | 820330 |
| 1733787600 | 291.33999 | 2.37 | 0.82 | 290.075 | 296.33 | 286.7443 | 690200 |
| 1733528400 | 288.97 | -3.84 | -1.31 | 296.13 | 296.16 | 288.58 | 1003848 |
| 1733442000 | 292.81 | 2.04 | 0.70 | 290.29 | 293.26 | 288.92 | 708600 |
| 1733355600 | 290.77 | 4.93 | 1.72 | 289.01 | 292.955 | 286.3 | 752806 |
| 1733269200 | 285.83999 | -4.5 | -1.55 | 289.3 | 289.88 | 284.81 | 921750 |
| 1733182800 | 290.33999 | 8.46 | 3.00 | 286.20999 | 298.12 | 286.20999 | 1438992 |
| 1732917840 | 281.88 | -6.48 | -2.25 | 288.105 | 289 | 279.37 | 668842 |
| 1732750800 | 288.36 | 1.42 | 0.49 | 285 | 291.77999 | 283.45999 | 1220845 |
| 1732664400 | 286.94 | -4.72 | -1.62 | 285.83 | 290.3163 | 280 | 1952314 |
| 1732578000 | 291.66 | 5.49 | 1.92 | 294.77999 | 298.885 | 291.20999 | 2230234 |
| 1732318800 | 286.17 | 13.31 | 4.88 | 286.45 | 288.98 | 278.6202 | 1410115 |
| 1732232400 | 272.86 | 3.84 | 1.43 | 267.02 | 274.05 | 263.26 | 992901 |
| 1732146000 | 269.02 | -4.98 | -1.82 | 271.83499 | 272.295 | 264.54 | 898111 |
| 1732059600 | 274 | 2.2 | 0.81 | 267.26 | 274.17 | 264.61 | 1012569 |
| 1731973200 | 271.8 | 2.86 | 1.06 | 270.92 | 274.04 | 269.70999 | 584045 |
| 1731714000 | 268.94 | -0.65 | -0.24 | 269.145 | 271.02 | 267.82 | 638463 |
| 1731627600 | 269.58999 | 2.07 | 0.77 | 270.33999 | 279.51 | 269.5 | 1002309 |
| 1731541200 | 267.52 | 4.03 | 1.53 | 263.71499 | 274.08 | 263.71499 | 850810 |
| 1731454800 | 263.49 | 5.35 | 2.07 | 259.99 | 263.95 | 257.83 | 812037 |
| 1731368400 | 258.14 | -5.15 | -1.96 | 265.51 | 266.37 | 257.02 | 957564 |
| 1731109200 | 263.29 | 1 | 0.38 | 262.39 | 266 | 261.83 | 623395 |
| 1731022800 | 262.29 | 9.74 | 3.86 | 254.08 | 264.26 | 253.96 | 745691 |
| 1730936400 | 252.55 | 0.59 | 0.23 | 263.97 | 265.8 | 247.325 | 1227998 |
| 1730850000 | 251.96 | 4.71 | 1.90 | 246.27 | 253.24 | 246.27 | 579895 |
| 1730763600 | 247.25 | 4.55 | 1.87 | 242.61 | 248.76 | 242.61 | 774497 |
| 1730500800 | 242.7 | -5.07 | -2.05 | 249.39 | 250.71 | 242.7 | 903072 |
| 1730414400 | 247.77 | -9.61 | -3.73 | 255.76 | 256.39 | 247.25 | 1042627 |
| 1730328000 | 257.38 | 2.75 | 1.08 | 253.915 | 259.14999 | 253.09 | 792615 |
| 1730241600 | 254.63 | 1.35 | 0.53 | 250.09 | 256.135 | 249.52 | 713862 |
| 1730155200 | 253.28 | 1.63 | 0.65 | 252.18 | 255.43 | 252.18 | 728663 |
| 1729896000 | 251.65 | -1.24 | -0.49 | 254.52 | 256.415 | 251.64 | 634497 |
| 1729809600 | 252.89 | -2.78 | -1.09 | 255.72 | 259 | 252.56 | 525260 |
| 1729723200 | 255.67 | 1.3 | 0.51 | 252.62 | 256.76 | 252.1675 | 473223 |
| 1729636800 | 254.37 | -0.95 | -0.37 | 253.25 | 254.91 | 251.3303 | 602662 |
| 1729550400 | 255.32 | -2.46 | -0.95 | 256.58999 | 257.39 | 253 | 797225 |
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
