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 | -33.75 | -10.7449856734 | 314.1 | 314.85 | 278.12 | 1749976 | 285.64612024 | CS |
| 4 | -21.38 | -7.08580519007 | 301.73 | 316.9 | 278.12 | 1254021 | 296.61717947 | CS |
| 12 | -17.65 | -5.92281879195 | 298 | 316.9 | 278.12 | 1248931 | 300.48522044 | CS |
| 26 | -20.7 | -6.87593423019 | 301.05 | 316.9 | 276.79 | 1112439 | 296.45168144 | CS |
| 52 | 34.24 | 13.9124781602 | 246.11 | 316.9 | 243.87 | 1082521 | 283.96157972 | CS |
| 156 | 83.14 | 42.1581055727 | 197.21 | 316.9 | 188.64 | 1168382 | 244.33255802 | CS |
| 260 | 96.3 | 52.3227383863 | 184.05 | 316.9 | 100.55 | 1246600 | 207.90378054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 280.05 | -0.91 | -0.32 | 281.52 | 281.945 | 278.12 | 1739194 |
| 1732059600 | 280.95999 | -5.04 | -1.76 | 287.485 | 287.485 | 279.61 | 1741414 |
| 1731973200 | 286 | -1.99 | -0.69 | 286.44 | 288 | 285.29 | 1259473 |
| 1731714000 | 287.99 | -4.43 | -1.51 | 292.35 | 295 | 285.68 | 1906970 |
| 1731627600 | 292.42 | -21.61 | -6.88 | 313.925 | 314.85 | 291.805 | 1913878 |
| 1731541200 | 314.02999 | 1.98 | 0.63 | 312.385 | 316.89999 | 311.68 | 886709 |
| 1731454800 | 312.05 | -1.86 | -0.59 | 315 | 315 | 310.625 | 776891 |
| 1731368400 | 313.91 | 4.44 | 1.43 | 310.52 | 315.93 | 310.52 | 922171 |
| 1731109200 | 309.47 | 3.47 | 1.13 | 306.99 | 310.2199 | 306.18 | 840944 |
| 1731022800 | 306 | -2.46 | -0.80 | 307.455 | 307.975 | 304.52 | 872495 |
| 1730936400 | 308.45999 | 11.81 | 3.98 | 306.27999 | 309.01 | 302.77999 | 1658098 |
| 1730850000 | 296.64999 | 3.05 | 1.04 | 295.58 | 296.99 | 294.52999 | 733597 |
| 1730763600 | 293.6 | 0.61 | 0.21 | 293.62 | 295.5573 | 292.35 | 1044515 |
| 1730500800 | 292.99 | 1.38 | 0.47 | 292.95999 | 294.87 | 292.645 | 1353954 |
| 1730414400 | 291.61 | -9.76 | -3.24 | 300.43 | 301.13 | 291.31 | 1690844 |
| 1730328000 | 301.37 | -0.38 | -0.13 | 301.86 | 304.12 | 301.16 | 837270 |
| 1730241600 | 301.75 | -2.17 | -0.71 | 304.625 | 305.16 | 301.73 | 936897 |
| 1730155200 | 303.92 | 1.4 | 0.46 | 303.04 | 304.70999 | 302.83 | 955385 |
| 1729896000 | 302.52 | 1.25 | 0.41 | 304.52 | 304.99 | 302.07 | 1404593 |
| 1729809600 | 301.27 | -3.13 | -1.03 | 301.73 | 304.99 | 300.52 | 1327719 |
| 1729723200 | 304.39999 | -1.59 | -0.52 | 304.85 | 311.595 | 300.71499 | 1473194 |
| 1729636800 | 305.99 | -2.09 | -0.68 | 307.98 | 308.7651 | 303.91 | 1127632 |
| 1729550400 | 308.08 | -0.4 | -0.13 | 309.13 | 310.85 | 307.01 | 1059799 |
| 1729291200 | 308.48 | 0.25 | 0.08 | 310 | 310.58 | 307.61 | 1316281 |
| 1729204800 | 308.23 | 3.36 | 1.10 | 307 | 308.32 | 305.64 | 919025 |
| 1729118400 | 304.87 | 4.66 | 1.55 | 300.14 | 306.06 | 300 | 837113 |
| 1729032000 | 300.20999 | -1.65 | -0.55 | 302.98 | 303.8562 | 299.85 | 898647 |
| 1728945600 | 301.86 | 2.42 | 0.81 | 299.58999 | 302.36 | 298.68 | 583459 |
| 1728686400 | 299.44 | 3.39 | 1.15 | 295 | 299.77249 | 294.29 | 932577 |
| 1728600000 | 296.05 | -2.64 | -0.88 | 298 | 298.615 | 295.02 | 888041 |
| 1728513600 | 298.69 | 1.79 | 0.60 | 296.1 | 300.13 | 295.67 | 726514 |
| 1728427200 | 296.89999 | -0.39 | -0.13 | 297.95 | 298.06 | 295.05 | 760399 |
| 1728340800 | 297.29 | -3.37 | -1.12 | 299.3 | 300.1 | 296.71499 | 868393 |
| 1728081600 | 300.66 | 1.05 | 0.35 | 300.74 | 301.24 | 297.83999 | 860030 |
| 1727995200 | 299.61 | -4.31 | -1.42 | 304.52999 | 304.85 | 299.04 | 1110773 |
| 1727908800 | 303.92 | -1.41 | -0.46 | 305.25 | 305.45 | 303.1 | 1183890 |
| 1727822400 | 305.33 | 3.13 | 1.04 | 297.66 | 307.05 | 294.5 | 1391789 |
| 1727735520 | 302.2 | 2.07 | 0.69 | 300 | 302.26 | 297.6601 | 1348013 |
| 1727476800 | 300.13 | -0.36 | -0.12 | 300.61 | 302.35 | 299.97 | 909079 |
| 1727390400 | 300.49 | -1.2 | -0.40 | 300.93 | 302.92 | 299.66 | 903914 |
| 1727304000 | 301.69 | -2.98 | -0.98 | 305.52 | 306.58 | 301.02 | 915487 |
| 1727217600 | 304.67 | -3.42 | -1.11 | 308 | 308.75 | 304.07 | 951779 |
| 1727131200 | 308.08999 | 1.22 | 0.40 | 307.31 | 309.72 | 306.75 | 951788 |
| 1726872000 | 306.87 | 2.14 | 0.70 | 304.77 | 307.76 | 303.185 | 7899170 |
| 1726785600 | 304.73 | 2.35 | 0.78 | 303.49 | 306.645 | 302.52 | 1170398 |
| 1726699200 | 302.38 | -1.47 | -0.48 | 305 | 306.89999 | 301.64999 | 1140964 |
| 1726612800 | 303.85 | -3.7 | -1.20 | 304.1 | 305.6963 | 302.57 | 1014918 |
| 1726526400 | 307.55 | 2.75 | 0.90 | 307.38 | 309.14 | 306.14999 | 860385 |
| 1726267200 | 304.8 | 4.13 | 1.37 | 301.08 | 305.83999 | 301.08 | 777243 |
| 1726180800 | 300.67 | 1.08 | 0.36 | 298.68 | 300.94 | 297.41 | 855078 |
| 1726094400 | 299.58999 | -2.81 | -0.93 | 301.20999 | 301.23 | 293.36 | 1067209 |
| 1726008000 | 302.39999 | 0.84 | 0.28 | 304.29 | 306.51 | 300.47 | 997529 |
| 1725921600 | 301.56 | 8.78 | 3.00 | 295.70999 | 303.1 | 294.47 | 1924128 |
| 1725662400 | 292.77999 | -4.51 | -1.52 | 297.86 | 298.41 | 292.24 | 1342455 |
| 1725576000 | 297.29 | 2.94 | 1.00 | 295.01 | 299.83 | 294.16 | 1461328 |
| 1725489600 | 294.35 | -0.57 | -0.19 | 295.45 | 297.76 | 293 | 930198 |
| 1725403200 | 294.92 | -4.44 | -1.48 | 300 | 300.48 | 293.33999 | 930842 |
| 1725057600 | 299.36 | 1.53 | 0.51 | 297.52999 | 299.68 | 295.18 | 1032919 |
| 1724971200 | 297.83 | 1.19 | 0.40 | 298 | 300.95 | 295.5 | 1637521 |
| 1724884800 | 296.64 | 6.44 | 2.22 | 290.99 | 297.18 | 290.5 | 1553260 |
| 1724798400 | 290.2 | -0.8 | -0.27 | 291.01 | 291.695 | 289.83 | 1005335 |
| 1724712000 | 291 | -0.45 | -0.15 | 292.45 | 293.18 | 290.42 | 814842 |
| 1724452800 | 291.45 | -2 | -0.68 | 294.33999 | 294.8299 | 291.29 | 864484 |
| 1724366400 | 293.45 | -0.62 | -0.21 | 294.25 | 294.74 | 292.99 | 675963 |
| 1724280000 | 294.07 | -1.73 | -0.58 | 296.51 | 296.85 | 293.02 | 1026432 |
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
