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 | -9.48 | -3.05058566096 | 310.76 | 317 | 301.28 | 244087 | 309.78489205 | CS |
| 4 | -3.17 | -1.04122187551 | 304.45 | 317 | 276.5 | 283967 | 296.93668354 | CS |
| 12 | 42.58 | 16.4592191728 | 258.7 | 317 | 235.74 | 279536 | 281.95853463 | CS |
| 26 | 30.49 | 11.2596476975 | 270.79 | 317 | 211.44 | 318559 | 254.9073086 | CS |
| 52 | 126.58 | 72.455638237 | 174.7 | 317 | 172.2039 | 295632 | 244.53815934 | CS |
| 156 | 136.68 | 83.0376670717 | 164.6 | 317 | 101.98 | 312008 | 175.08626046 | CS |
| 260 | 207.19 | 220.204059943 | 94.09 | 317 | 41.83 | 338611 | 143.07693831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 301.27999 | -4.31 | -1.41 | 304.08999 | 307.79 | 299.55 | 228912 |
| 1731627600 | 305.58999 | -2.66 | -0.86 | 311.16 | 313.08499 | 304.32 | 255368 |
| 1731541200 | 308.25 | -2.12 | -0.68 | 310.765 | 312.27 | 306.35 | 227698 |
| 1731454800 | 310.37 | -3.22 | -1.03 | 312.86 | 314.25 | 308.69 | 250493 |
| 1731368400 | 313.58999 | 1.71 | 0.55 | 315.455 | 315.98 | 310.23 | 150985 |
| 1731109200 | 311.88 | 0.33 | 0.11 | 310.41 | 313.7899 | 309.89 | 328468 |
| 1731022800 | 311.55 | -1.21 | -0.39 | 312.52 | 313.44 | 306.41 | 236751 |
| 1730936400 | 312.76 | 17.04 | 5.76 | 308.545 | 315.86 | 307.385 | 545402 |
| 1730850000 | 295.72 | 7.47 | 2.59 | 288.7 | 295.82 | 288.325 | 291045 |
| 1730763600 | 288.25 | 0.76 | 0.26 | 285.76 | 292.16 | 285.76 | 154250 |
| 1730500800 | 287.49 | 2.03 | 0.71 | 288.41 | 292.075 | 284.865 | 224213 |
| 1730414400 | 285.45999 | -2.87 | -1.00 | 286.14999 | 287.86 | 282.8901 | 237984 |
| 1730328000 | 288.33 | 5.41 | 1.91 | 284.75 | 291.85 | 283.5 | 288836 |
| 1730241600 | 282.92 | -6.12 | -2.12 | 283.37 | 283.83999 | 277.7 | 517282 |
| 1730155200 | 289.04 | 0.88 | 0.31 | 290.35 | 291.27999 | 287.13 | 366205 |
| 1729896000 | 288.16 | -1.29 | -0.45 | 292.2 | 294.95999 | 286.49 | 223110 |
| 1729809600 | 289.45 | 2.91 | 1.02 | 286.25 | 290.58 | 283.825 | 397270 |
| 1729723200 | 286.54 | -2.44 | -0.84 | 289 | 291.63 | 283.435 | 264219 |
| 1729636800 | 288.98 | -8.15 | -2.74 | 292.67 | 292.67 | 288.95999 | 262526 |
| 1729550400 | 297.13 | -5.76 | -1.90 | 302.95 | 303.065 | 296.56169 | 228457 |
| 1729291200 | 302.89 | -1.46 | -0.48 | 304.45 | 306.36 | 300.93 | 205710 |
| 1729204800 | 304.35 | 3.72 | 1.24 | 301.51 | 304.90499 | 300.14 | 218928 |
| 1729118400 | 300.63 | 4.93 | 1.67 | 296.87 | 302.91 | 296.83 | 208043 |
| 1729032000 | 295.7 | -1.7 | -0.57 | 299.35 | 304.975 | 295.54 | 209131 |
| 1728945600 | 297.39999 | 5.47 | 1.87 | 292.49 | 298.02 | 291.885 | 199227 |
| 1728686400 | 291.93 | 2.5 | 0.86 | 290.1 | 292.89 | 289.14 | 233963 |
| 1728600000 | 289.43 | -3.72 | -1.27 | 289.97 | 291.97 | 288.1 | 172866 |
| 1728513600 | 293.14999 | 4.63 | 1.60 | 290.43 | 295.341 | 288.55 | 297456 |
| 1728427200 | 288.52 | 3.8 | 1.33 | 283.33499 | 289.19 | 281.99 | 171891 |
| 1728340800 | 284.72 | 1.94 | 0.69 | 279.22 | 286.14 | 279.22 | 282802 |
| 1728081600 | 282.77999 | -2.21 | -0.78 | 287.06 | 289.07 | 280.94 | 194983 |
| 1727995200 | 284.99 | 3.45 | 1.23 | 283.37 | 288.25 | 279.79 | 317901 |
| 1727908800 | 281.54 | -2.33 | -0.82 | 280.57 | 283.4799 | 280.26 | 166649 |
| 1727822400 | 283.87 | -3.78 | -1.31 | 284.74 | 286.8927 | 280.1137 | 165708 |
| 1727735520 | 287.64999 | 1.42 | 0.50 | 284.66 | 288.04 | 282.81 | 260939 |
| 1727476800 | 286.23 | 1.99 | 0.70 | 285.35 | 288.58999 | 283.0238 | 219940 |
| 1727390400 | 284.24 | 1.69 | 0.60 | 287.64999 | 289.61 | 283.42 | 160762 |
| 1727304000 | 282.55 | -2.83 | -0.99 | 286.51 | 286.68 | 281.045 | 183644 |
| 1727217600 | 285.38 | -2.56 | -0.89 | 287.85 | 290.14999 | 283.41 | 168510 |
| 1727131200 | 287.94 | 0.27 | 0.09 | 289.45 | 291.77999 | 281.79 | 316768 |
| 1726872000 | 287.67 | -4.4 | -1.51 | 293 | 293 | 286.3 | 712635 |
| 1726785600 | 292.07 | 8.31 | 2.93 | 290.58999 | 292.74 | 284.58 | 360785 |
| 1726699200 | 283.76 | 3.04 | 1.08 | 280.54 | 292.20999 | 278.735 | 303064 |
| 1726612800 | 280.72 | 2.15 | 0.77 | 277.62 | 283.18 | 275.58499 | 410234 |
| 1726526400 | 278.57 | 7.89 | 2.91 | 271.52 | 279.70999 | 270.545 | 463004 |
| 1726267200 | 270.68 | 5.03 | 1.89 | 267.88 | 273.58999 | 267.88 | 359299 |
| 1726180800 | 265.64999 | 12.9 | 5.10 | 254.71 | 266.594 | 254.71 | 574508 |
| 1726094400 | 252.75 | 2.42 | 0.97 | 249.14 | 253.21 | 241.66 | 297178 |
| 1726008000 | 250.33 | 7.59 | 3.13 | 245.88 | 250.99 | 245.41 | 389589 |
| 1725921600 | 242.74 | 1.88 | 0.78 | 241.98 | 246.25 | 241.915 | 369289 |
| 1725662400 | 240.86 | 2.48 | 1.04 | 242.72 | 242.72 | 237.2377 | 387978 |
| 1725576000 | 238.38 | -2.62 | -1.09 | 241 | 242.74 | 235.74 | 178264 |
| 1725489600 | 241 | -3.71 | -1.52 | 244.6 | 244.6 | 238.37 | 187489 |
| 1725403200 | 244.71 | -13.04 | -5.06 | 253.565 | 253.565 | 243.75 | 250301 |
| 1725057600 | 257.75 | 2.96 | 1.16 | 256.94 | 258.08 | 252.295 | 270624 |
| 1724971200 | 254.79 | 2.74 | 1.09 | 253.84 | 257.0599 | 249.87 | 219255 |
| 1724884800 | 252.05 | -3.88 | -1.52 | 255.71 | 258.12 | 251.92 | 272121 |
| 1724798400 | 255.93 | -9.76 | -3.67 | 263.39 | 263.39 | 254.1 | 185677 |
| 1724712000 | 265.69 | -0.15 | -0.06 | 268.19 | 271.75 | 264.44 | 196322 |
| 1724452800 | 265.83999 | 11.3 | 4.44 | 258.7 | 267.64 | 257.45999 | 181392 |
| 1724366400 | 254.54 | -0.81 | -0.32 | 255.41 | 256.7 | 252.585 | 144892 |
| 1724280000 | 255.35 | 6.41 | 2.57 | 253 | 257.18 | 251.1 | 170795 |
| 1724193600 | 248.94 | -0.78 | -0.31 | 249.72 | 251.05 | 247.33 | 196009 |
| 1724107200 | 249.72 | 2.57 | 1.04 | 247.61 | 249.98 | 246.2 | 185178 |
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
