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 | -3.45 | -1.12195121951 | 307.5 | 314.17 | 292.22 | 429291 | 302.76039078 | CS |
| 4 | 20.88 | 7.37366246424 | 283.17 | 314.17 | 277.71 | 401871 | 293.4158831 | CS |
| 12 | 10.75 | 3.66518922605 | 293.3 | 314.17 | 274.48 | 390535 | 290.99822236 | CS |
| 26 | 22.69 | 8.06440147853 | 281.36 | 342.78 | 274.48 | 323834 | 301.46727797 | CS |
| 52 | 13.37 | 4.59955965323 | 290.68 | 342.78 | 237.14 | 299881 | 286.49817512 | CS |
| 156 | 148.92 | 95.9969058209 | 155.13 | 342.78 | 135.46 | 367109 | 222.22259896 | CS |
| 260 | 202.74 | 200.118448327 | 101.31 | 342.78 | 70.57 | 395502 | 174.29861746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 304.05 | -4.1 | -1.33 | 309.79 | 309.79 | 301.81 | 452751 |
| 1721947200 | 308.14999 | 14.33 | 4.88 | 302.12 | 314.17 | 292.22 | 832324 |
| 1721860800 | 293.82 | -7.34 | -2.44 | 300.065 | 302.235 | 293.75 | 471331 |
| 1721774400 | 301.16 | -1.07 | -0.35 | 300.57 | 302 | 299.27 | 335048 |
| 1721688000 | 302.225 | -1.9 | -0.62 | 304.51 | 304.58 | 299.77 | 224885 |
| 1721428800 | 304.12 | -3.84 | -1.25 | 307.5 | 307.74 | 303.88 | 282869 |
| 1721342400 | 307.95999 | -0.79 | -0.26 | 307.56 | 311.97 | 306.08999 | 355063 |
| 1721256000 | 308.75 | 1.12 | 0.36 | 307.47 | 310.39 | 306.52999 | 306781 |
| 1721169600 | 307.63 | 7.19 | 2.39 | 300.43 | 308.04 | 300.43 | 283909 |
| 1721083200 | 300.44 | 3.62 | 1.22 | 299.61 | 304.22 | 299.61 | 354106 |
| 1720824000 | 296.82 | 4.4 | 1.50 | 296.76 | 300 | 293.39999 | 401844 |
| 1720737600 | 292.42 | 8.27 | 2.91 | 288.02 | 293.82 | 288.02 | 447274 |
| 1720651200 | 284.14999 | 6.25 | 2.25 | 278.45 | 284.615 | 278.45 | 301406 |
| 1720564800 | 277.89999 | -2.8 | -1.00 | 279.66 | 281.205 | 277.70999 | 314648 |
| 1720478400 | 280.7 | 0.19 | 0.07 | 280.89999 | 282.8 | 279.39999 | 251291 |
| 1720219200 | 280.51 | -1.73 | -0.61 | 280 | 281.68 | 278 | 502170 |
| 1720040640 | 282.24 | -0.6 | -0.21 | 283.14999 | 285.37 | 281.75 | 266617 |
| 1719960000 | 282.83999 | 2.86 | 1.02 | 279.98 | 283.45999 | 279.43 | 395807 |
| 1719873600 | 279.98 | -5.62 | -1.97 | 286.74 | 288.02 | 278.77999 | 467941 |
| 1719614400 | 285.6 | 4.96 | 1.77 | 283.17 | 288.49 | 280.58999 | 840226 |
| 1719528000 | 280.64 | -2.08 | -0.74 | 282.70999 | 285.685 | 279.95 | 467710 |
| 1719441600 | 282.72 | 2.69 | 0.96 | 277.94 | 282.95 | 276.16 | 349148 |
| 1719355200 | 280.02999 | -2.07 | -0.73 | 282.24 | 282.325 | 278.39 | 447039 |
| 1719268800 | 282.1 | 0.2 | 0.07 | 283.02 | 284.95 | 281.41 | 350774 |
| 1719009600 | 281.89999 | 1.17 | 0.42 | 280.83999 | 283.77999 | 279.185 | 1529502 |
| 1718923200 | 280.73 | -2.46 | -0.87 | 283.06 | 284.56 | 279.89 | 492422 |
| 1718750400 | 283.19 | -1.55 | -0.54 | 285.29 | 286.88 | 279.77999 | 373778 |
| 1718664000 | 284.74 | 7.65 | 2.76 | 277 | 285.57 | 275.70999 | 442758 |
| 1718404800 | 277.08999 | -2.38 | -0.85 | 276.19 | 278.38 | 274.48 | 423955 |
| 1718318400 | 279.47 | -1.46 | -0.52 | 280 | 281.11 | 277.41 | 393410 |
| 1718232000 | 280.93 | 0.14 | 0.05 | 282.951 | 284.57 | 280.12 | 306260 |
| 1718145600 | 280.79 | -3.78 | -1.33 | 282.83999 | 282.83999 | 279.38 | 362346 |
| 1718059200 | 284.57 | -2.39 | -0.83 | 285.14999 | 286.25 | 280.95 | 422778 |
| 1717800000 | 286.95999 | -2.48 | -0.86 | 288.5 | 291.47 | 285.79 | 337553 |
| 1717713600 | 289.44 | 0.08 | 0.03 | 289.5 | 291.72 | 288.43 | 222626 |
| 1717627200 | 289.36 | 1.21 | 0.42 | 288.14999 | 291.14999 | 286.48 | 366142 |
| 1717540800 | 288.14999 | -9.08 | -3.05 | 294.70999 | 297.29 | 287.75 | 407572 |
| 1717454400 | 297.23 | -3.55 | -1.18 | 300.75 | 302.08 | 295.92 | 256956 |
| 1717195200 | 300.77999 | 2.62 | 0.88 | 298.43 | 301.39 | 293.83999 | 688026 |
| 1717108800 | 298.16 | 5.63 | 1.92 | 293.2 | 299.3 | 292.3 | 360268 |
| 1717022400 | 292.52999 | -9.6 | -3.18 | 299.95 | 302.2 | 292.29 | 349268 |
| 1716936000 | 302.13 | -1.67 | -0.55 | 303.85 | 304.58499 | 298.95 | 342289 |
| 1716590400 | 303.8 | -1 | -0.33 | 307 | 307 | 303.02999 | 328433 |
| 1716504000 | 304.8 | 2.53 | 0.84 | 301.72 | 306.12 | 301.015 | 335005 |
| 1716417600 | 302.27 | 1.72 | 0.57 | 299.45999 | 304.05 | 299.45999 | 327335 |
| 1716331200 | 300.55 | -2.76 | -0.91 | 302.63 | 303.44 | 298.52999 | 241914 |
| 1716244800 | 303.31 | 4.94 | 1.66 | 299.35 | 303.89999 | 298 | 331231 |
| 1715985600 | 298.37 | 0.31 | 0.10 | 298.32 | 299.70999 | 296.5869 | 356393 |
| 1715899200 | 298.06 | 1.5 | 0.51 | 296.49 | 299.79 | 296.35 | 275840 |
| 1715812800 | 296.56 | 5.91 | 2.03 | 292.12 | 297.425 | 292.12 | 378160 |
| 1715726400 | 290.64999 | -3.15 | -1.07 | 294.77 | 295.7 | 289.415 | 399735 |
| 1715640000 | 293.8 | 0.65 | 0.22 | 293.51 | 296.13 | 293.45999 | 235806 |
| 1715380800 | 293.14999 | -2.36 | -0.80 | 295.74 | 296.77 | 292.87 | 228072 |
| 1715294400 | 295.51 | 2.7 | 0.92 | 292.66 | 298.91 | 292.66 | 234046 |
| 1715208000 | 292.81 | -2.55 | -0.86 | 294.02 | 297.6 | 292.6 | 275043 |
| 1715121600 | 295.36 | 3.2 | 1.10 | 290.52 | 297.39 | 290.52 | 438149 |
| 1715035200 | 292.16 | 2.38 | 0.82 | 295.02999 | 295.02999 | 289.06 | 298522 |
| 1714776000 | 289.77999 | -0.94 | -0.32 | 293.3 | 294.08999 | 288.08999 | 248672 |
| 1714689600 | 290.72 | 4.41 | 1.54 | 288.64999 | 291.31 | 287.16 | 281025 |
| 1714603200 | 286.31 | 1.59 | 0.56 | 284.56 | 291.38 | 281.32 | 387484 |
| 1714516800 | 284.72 | -9.21 | -3.13 | 292.23 | 294.19 | 284.37 | 401904 |
| 1714430400 | 293.93 | 3.31 | 1.14 | 292.04 | 294.51 | 290.3 | 363966 |
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
