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 | 4.49 | 1.57064399902 | 285.87 | 322.83 | 285.17 | 901270 | 297.02514852 | CS |
| 4 | 18.14 | 6.66372786717 | 272.22 | 322.83 | 265.41 | 842460 | 287.87761988 | CS |
| 12 | -6.07 | -2.04770097494 | 296.43 | 322.83 | 261.51 | 904539 | 282.32011982 | CS |
| 26 | 48.98 | 20.2916563096 | 241.38 | 322.83 | 236 | 2105445 | 276.52962776 | CS |
| 52 | 26.55 | 10.0640612562 | 263.81 | 322.83 | 212.8 | 1430194 | 264.24130603 | CS |
| 156 | 57.55 | 24.719728534 | 232.81 | 322.83 | 184.275 | 1143518 | 241.22057635 | CS |
| 260 | 131.76 | 83.0769230769 | 158.6 | 322.83 | 101.025 | 1152765 | 222.31482304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638400 | 290.36 | -15.73 | -5.14 | 303.70999 | 303.70999 | 288.14999 | 1187046 |
| 1722552000 | 306.08999 | 14.29 | 4.90 | 305 | 322.83 | 302.83 | 1851938 |
| 1722465600 | 291.8 | 2.76 | 0.95 | 291.49 | 295.72 | 289.88 | 801673 |
| 1722379200 | 289.04 | -2.16 | -0.74 | 291.2 | 294.17 | 288.82 | 629413 |
| 1722292800 | 291.2 | 0.82 | 0.28 | 291.22 | 293.89999 | 289.01 | 678614 |
| 1722033600 | 290.38 | 7.21 | 2.55 | 285.87 | 293.08499 | 285.17 | 544713 |
| 1721947200 | 283.17 | 1.6 | 0.57 | 281.79 | 288.35 | 281.42 | 589452 |
| 1721860800 | 281.57 | -2.08 | -0.73 | 281.89999 | 284.72 | 278.05 | 620306 |
| 1721774400 | 283.64999 | -8.6 | -2.94 | 288.41 | 291.54 | 280.07 | 959272 |
| 1721688000 | 292.25 | 1.1 | 0.38 | 292.12 | 293.27 | 287.42 | 801449 |
| 1721428800 | 291.14999 | -7.08 | -2.37 | 298.99 | 299.05 | 290.01 | 1763779 |
| 1721342400 | 298.23 | 3.13 | 1.06 | 293.57 | 302.87 | 293.57 | 661786 |
| 1721256000 | 295.1 | -4.33 | -1.45 | 298.27 | 301.98 | 295.06 | 827622 |
| 1721169600 | 299.43 | 10.5 | 3.63 | 290 | 299.85 | 288.97199 | 909719 |
| 1721083200 | 288.93 | 4.07 | 1.43 | 285.91 | 292.255 | 284.42 | 627975 |
| 1720824000 | 284.86 | 4.82 | 1.72 | 282.67 | 287.31 | 282.20999 | 716816 |
| 1720737600 | 280.04 | 5.95 | 2.17 | 275.11 | 281.7 | 274.63 | 858023 |
| 1720651200 | 274.08999 | 5.41 | 2.01 | 270.52999 | 274.23 | 268.86 | 699547 |
| 1720564800 | 268.68 | -0.94 | -0.35 | 269.27 | 272.145 | 267.5221 | 839805 |
| 1720478400 | 269.62 | 2.99 | 1.12 | 268 | 270.3 | 268 | 695037 |
| 1720219200 | 266.63 | -5.45 | -2.00 | 272.22 | 272.22 | 265.41 | 772261 |
| 1720040640 | 272.08 | 4.53 | 1.69 | 267.99 | 272.385 | 267.02 | 504655 |
| 1719960000 | 267.55 | -4.74 | -1.74 | 269.89999 | 271.35 | 266.81 | 843318 |
| 1719873600 | 272.29 | -8.2 | -2.92 | 279 | 279.43 | 270.57 | 663812 |
| 1719614400 | 280.49 | 0 | 0.00 | 280.49 | 280.49 | 280.49 | 0 |
| 1719528000 | 280.49 | -1.18 | -0.42 | 281.7 | 283.61 | 279.97 | 970688 |
| 1719441600 | 281.67 | -1.45 | -0.51 | 282.45 | 283.92 | 279.36 | 746111 |
| 1719355200 | 283.12 | -0.84 | -0.30 | 282.77 | 283.95999 | 279.89999 | 869348 |
| 1719268800 | 283.95999 | 7.02 | 2.53 | 280.43 | 286.3 | 278.415 | 899703 |
| 1719009600 | 276.94 | -1.37 | -0.49 | 278.22 | 279.86 | 275.6601 | 3363829 |
| 1718923200 | 278.31 | 4.52 | 1.65 | 279.77 | 283.88 | 275.91 | 2121197 |
| 1718750400 | 273.79 | 3.88 | 1.44 | 270.94 | 274.14999 | 269 | 943792 |
| 1718664000 | 269.91 | 3.43 | 1.29 | 266.49 | 270.69 | 265.63 | 708259 |
| 1718404800 | 266.48 | -3.9 | -1.44 | 267.39999 | 267.825 | 261.51 | 897845 |
| 1718318400 | 270.38 | -1.82 | -0.67 | 270.93 | 273.04 | 267.47 | 743231 |
| 1718232000 | 272.2 | 0.5 | 0.18 | 274.45 | 275.27 | 269.68 | 707010 |
| 1718145600 | 271.7 | -1.47 | -0.54 | 272.18 | 273.17 | 269.58 | 665445 |
| 1718059200 | 273.17 | 1.3 | 0.48 | 270.97 | 275.24 | 270.97 | 795271 |
| 1717800000 | 271.87 | -2.35 | -0.86 | 273 | 274.904 | 270.54 | 770198 |
| 1717713600 | 274.22 | -4.59 | -1.65 | 278.22 | 278.72 | 273.5 | 773368 |
| 1717627200 | 278.81 | 5.7 | 2.09 | 273.97 | 279.62 | 273.88 | 1071948 |
| 1717540800 | 273.11 | -2.11 | -0.77 | 274.1 | 276.005 | 271.56 | 726418 |
| 1717454400 | 275.22 | -6.51 | -2.31 | 282 | 282.55 | 272.72 | 808017 |
| 1717195200 | 281.73 | 2.61 | 0.94 | 278.52 | 281.76 | 274.61 | 1534009 |
| 1717108800 | 279.12 | 4.78 | 1.74 | 275.29 | 279.51 | 274.33999 | 745996 |
| 1717022400 | 274.33999 | -3.92 | -1.41 | 275.76 | 276.52999 | 273.6606 | 690083 |
| 1716936000 | 278.26 | -6.65 | -2.33 | 284.01 | 284.99 | 277.75 | 695437 |
| 1716590400 | 284.91 | 1.01 | 0.36 | 285.08 | 286 | 282.91 | 553646 |
| 1716504000 | 283.89999 | -3.11 | -1.08 | 286.11 | 286.52999 | 281.505 | 1258517 |
| 1716417600 | 287.01 | 1.05 | 0.37 | 286.05 | 288.89999 | 285.45 | 659316 |
| 1716331200 | 285.95999 | 1.12 | 0.39 | 284.67 | 286.61 | 283.45999 | 813534 |
| 1716244800 | 284.83999 | -0.72 | -0.25 | 286.41 | 286.95999 | 284.42 | 639796 |
| 1715985600 | 285.56 | -2.29 | -0.80 | 287.8 | 288.8 | 282.72 | 1060344 |
| 1715899200 | 287.85 | -4.29 | -1.47 | 290.77 | 293.89999 | 286.39999 | 1209467 |
| 1715812800 | 292.14 | -3.04 | -1.03 | 296.81 | 296.87 | 291.69 | 831237 |
| 1715726400 | 295.18 | 3.73 | 1.28 | 293.27999 | 295.98 | 293.18 | 832895 |
| 1715640000 | 291.45 | -7.16 | -2.40 | 298.81 | 300.22 | 291.18 | 931675 |
| 1715380800 | 298.61 | 4.03 | 1.37 | 296.43 | 298.81 | 295 | 755548 |
| 1715294400 | 294.58 | 5.52 | 1.91 | 289.17 | 294.89 | 289.17 | 702408 |
| 1715208000 | 289.06 | 2.15 | 0.75 | 285.91 | 289.23 | 284.57 | 756789 |
| 1715121600 | 286.91 | 3.32 | 1.17 | 284.89 | 289.2 | 283.58999 | 701397 |
| 1715035200 | 283.58999 | 2.85 | 1.02 | 284.22 | 286.94 | 283.05 | 721024 |
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
