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 | -7.94 | -2.53471667997 | 313.25 | 323.34 | 300.26 | 390320 | 307.07422626 | CS |
| 4 | 20.19 | 7.08122895623 | 285.12 | 323.34 | 279.24 | 391314 | 296.54228733 | CS |
| 12 | -4.42 | -1.42704936558 | 309.73 | 367.21 | 279.24 | 486515 | 312.82855862 | CS |
| 26 | -11.87 | -3.74235449902 | 317.18 | 367.21 | 279.24 | 441889 | 321.47173115 | CS |
| 52 | 17.27 | 5.99569504236 | 288.04 | 367.21 | 231.9 | 473335 | 298.19294681 | CS |
| 156 | -77.7 | -20.2866765881 | 383.01 | 428.22 | 231.9 | 421819 | 311.6037446 | CS |
| 260 | 88.02 | 40.5080767638 | 217.29 | 428.22 | 154.39 | 446820 | 276.28155786 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 305.31 | 4.48 | 1.49 | 300.32 | 310.25 | 300.23 | 401506 |
| 1721774400 | 300.83 | -6.39 | -2.08 | 312.92 | 312.92 | 300.26 | 341707 |
| 1721688000 | 307.22 | 4.5 | 1.49 | 305.37 | 308.45 | 300.88 | 446728 |
| 1721428800 | 302.72 | -6.26 | -2.03 | 309.05 | 309.05 | 301.14999 | 386852 |
| 1721342400 | 308.98 | -5.4 | -1.72 | 311.75 | 321.37 | 307.27999 | 355290 |
| 1721256000 | 314.38 | -2.35 | -0.74 | 313.25 | 323.33999 | 309.76 | 421025 |
| 1721169600 | 316.73 | 13.8 | 4.56 | 303.73 | 317.58 | 303.265 | 519194 |
| 1721083200 | 302.93 | 0.53 | 0.18 | 302.39999 | 304.97 | 300.015 | 276330 |
| 1720824000 | 302.39999 | 0.92 | 0.31 | 303.04 | 308.43 | 301.855 | 277218 |
| 1720737600 | 301.48 | 13.17 | 4.57 | 292.06 | 303.1 | 291.86 | 534825 |
| 1720651200 | 288.31 | 5.34 | 1.89 | 283.98 | 288.6 | 283.41 | 302437 |
| 1720564800 | 282.97 | -2.6 | -0.91 | 285.83999 | 286 | 279.24 | 337739 |
| 1720478400 | 285.57 | -0.64 | -0.22 | 288.38 | 288.38 | 283.04 | 411874 |
| 1720219200 | 286.20999 | -1.29 | -0.45 | 288.39 | 288.39 | 284.45999 | 224418 |
| 1720040640 | 287.5 | 3.01 | 1.06 | 285.66 | 289.45999 | 283.61 | 260940 |
| 1719960000 | 284.49 | 1.79 | 0.63 | 282.52 | 286.22 | 280.86 | 323313 |
| 1719873600 | 282.7 | -3.77 | -1.32 | 291.94 | 294.61 | 279.27999 | 627382 |
| 1719614400 | 286.47 | 0 | 0.00 | 286.47 | 286.47 | 286.47 | 0 |
| 1719528000 | 286.47 | -3.83 | -1.32 | 288.67 | 292.61 | 286.24 | 520474 |
| 1719441600 | 290.3 | 3.33 | 1.16 | 285.12 | 290.33999 | 283.58999 | 475911 |
| 1719355200 | 286.97 | -2.3 | -0.80 | 287.45 | 290.58 | 286.365 | 276694 |
| 1719268800 | 289.27 | -1 | -0.34 | 291.17 | 293.29 | 289.16 | 304097 |
| 1719009600 | 290.27 | 0.27 | 0.09 | 291.05 | 292.55 | 288.89 | 1054498 |
| 1718923200 | 290 | -4.4 | -1.49 | 292.18 | 295.07 | 288.77999 | 661805 |
| 1718750400 | 294.39999 | 0.15 | 0.05 | 294.47 | 296.88 | 291.85 | 552985 |
| 1718664000 | 294.25 | -0.69 | -0.23 | 297.52 | 297.52 | 292.37 | 613352 |
| 1718404800 | 294.94 | -0.57 | -0.19 | 293.39999 | 295.57 | 289.70999 | 251820 |
| 1718318400 | 295.51 | -5.45 | -1.81 | 299.74 | 301.13 | 291.8 | 365202 |
| 1718232000 | 300.95999 | 0.46 | 0.15 | 304.68 | 304.68 | 299.99 | 569602 |
| 1718145600 | 300.5 | -0.97 | -0.32 | 300.17 | 302.02 | 298.52 | 451588 |
| 1718059200 | 301.47 | -0.62 | -0.21 | 300.6 | 302.32 | 298.44 | 370692 |
| 1717800000 | 302.08999 | 1.54 | 0.51 | 300.63 | 304.68 | 297.68 | 453472 |
| 1717713600 | 300.55 | -6.64 | -2.16 | 305.27 | 306.77 | 299.725 | 648511 |
| 1717627200 | 307.19 | -0.07 | -0.02 | 307.8 | 310.565 | 303.38 | 699903 |
| 1717540800 | 307.26 | -2.64 | -0.85 | 309.32 | 312.105 | 306.68 | 376285 |
| 1717454400 | 309.89999 | 1 | 0.32 | 307.77999 | 316.85 | 307.08999 | 513016 |
| 1717195200 | 308.89999 | 1.28 | 0.42 | 307.14999 | 312.62 | 304.87 | 1069660 |
| 1717108800 | 307.62 | -20.03 | -6.11 | 306.86 | 312.67 | 299.0201 | 1008370 |
| 1717022400 | 327.64999 | -4.19 | -1.26 | 327.08 | 329.66 | 324.43 | 411726 |
| 1716936000 | 331.83999 | -4.62 | -1.37 | 338.58 | 339.33 | 331.16 | 266785 |
| 1716590400 | 336.46 | -0.33 | -0.10 | 338.1 | 340.72 | 334.64 | 458674 |
| 1716504000 | 336.79 | -12.01 | -3.44 | 348.29 | 348.7 | 334.45 | 787508 |
| 1716417600 | 348.8 | -2.85 | -0.81 | 352.43 | 352.75 | 348.1 | 460725 |
| 1716331200 | 351.65 | -2.37 | -0.67 | 353.5 | 353.53 | 348.48 | 363678 |
| 1716244800 | 354.02 | -1.93 | -0.54 | 356.03 | 357.14 | 353.2 | 413008 |
| 1715985600 | 355.95 | -4.56 | -1.26 | 360.52 | 362.21 | 354.21 | 387752 |
| 1715899200 | 360.51 | -1.28 | -0.35 | 361.23 | 363.44 | 355.52 | 388728 |
| 1715812800 | 361.79 | 2.8 | 0.78 | 363.1 | 367.21 | 358.17 | 421274 |
| 1715726400 | 358.99 | 9.71 | 2.78 | 352.04 | 360.89 | 349.32 | 344104 |
| 1715640000 | 349.28 | -1.83 | -0.52 | 350.11 | 352.56 | 346.01 | 437115 |
| 1715380800 | 351.11 | 14.69 | 4.37 | 338.69 | 352.12 | 338.69 | 791236 |
| 1715294400 | 336.42 | 12.62 | 3.90 | 325.66 | 337.64 | 324.02999 | 429950 |
| 1715208000 | 323.8 | -2.26 | -0.69 | 324.87 | 329.545 | 323.33999 | 399532 |
| 1715121600 | 326.06 | 6.2 | 1.94 | 326.68 | 331.47 | 313.99 | 999960 |
| 1715035200 | 319.86 | -1.39 | -0.43 | 322.57 | 325.165 | 319.17 | 768492 |
| 1714776000 | 321.25 | 5.67 | 1.80 | 321.05 | 327.51 | 319.095 | 507299 |
| 1714689600 | 315.58 | -0.34 | -0.11 | 318.05 | 319.70999 | 309.27 | 428179 |
| 1714603200 | 315.92 | 6.88 | 2.23 | 309.73 | 322.44 | 308.20999 | 493908 |
| 1714516800 | 309.04 | -6.05 | -1.92 | 313.16 | 314.14 | 307.95 | 369975 |
| 1714430400 | 315.08999 | 3.79 | 1.22 | 312.83999 | 315.23 | 311.58999 | 313991 |
| 1714171200 | 311.3 | 2.95 | 0.96 | 307.66 | 311.505 | 305.6 | 270416 |
| 1714084800 | 308.35 | -1.9 | -0.61 | 309.27999 | 310.2 | 303.87 | 381559 |
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
