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 | 5.8 | 1.87265917603 | 309.72 | 321.32 | 304.82 | 821321 | 313.21110409 | CS |
| 4 | 20.03 | 6.77857118684 | 295.49 | 352.33 | 281 | 872396 | 302.27541338 | CS |
| 12 | 27.65 | 9.60503004829 | 287.87 | 352.33 | 281 | 546789 | 302.45975078 | CS |
| 26 | -51.07 | -13.9310946834 | 366.59 | 372.52 | 265 | 601002 | 312.72340109 | CS |
| 52 | -23.13 | -6.83006053448 | 338.65 | 413.7 | 265 | 544262 | 336.06017804 | CS |
| 156 | -119.81 | -27.5216502423 | 435.33 | 475 | 206.19 | 494781 | 327.95288804 | CS |
| 260 | 167.59 | 113.290069628 | 147.93 | 475.35 | 124.53 | 492131 | 299.85225495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 316.5 | 8.57 | 2.78 | 308.92 | 316.77 | 308.92 | 622939 |
| 1730414400 | 307.93 | -5.09 | -1.63 | 312.94 | 319.545 | 307.89 | 963628 |
| 1730328000 | 313.02 | -5.39 | -1.69 | 315 | 318.68 | 311.42 | 660010 |
| 1730241600 | 318.41 | 8 | 2.58 | 312.64999 | 318.54 | 308.88 | 1036002 |
| 1730155200 | 310.41 | 2.49 | 0.81 | 309.72 | 312.88 | 304.82 | 787447 |
| 1729896000 | 307.92 | -22.73 | -6.87 | 328 | 330.64 | 305.685 | 1537974 |
| 1729809600 | 330.64999 | 44.21 | 15.43 | 325 | 352.33 | 325 | 2179494 |
| 1729723200 | 286.44 | 0.04 | 0.01 | 285.64999 | 288.5 | 284.58 | 670216 |
| 1729636800 | 286.39999 | -0.85 | -0.30 | 285.16 | 287.05 | 282.6 | 585778 |
| 1729550400 | 287.25 | -6.07 | -2.07 | 291.08999 | 292.45999 | 287.07 | 301490 |
| 1729291200 | 293.32 | 4.66 | 1.61 | 291.99 | 294.07 | 287.1786 | 640175 |
| 1729204800 | 288.66 | -0.33 | -0.11 | 292.73 | 292.83 | 286.16 | 939626 |
| 1729118400 | 288.99 | -2.05 | -0.70 | 291.82 | 292.19 | 285.63 | 784044 |
| 1729032000 | 291.04 | -4.31 | -1.46 | 295 | 297.93 | 290 | 925332 |
| 1728945600 | 295.35 | 0.44 | 0.15 | 296 | 299.77 | 292.8 | 956389 |
| 1728686400 | 294.91 | 4.84 | 1.67 | 288.27999 | 296.79 | 285.93 | 1431071 |
| 1728600000 | 290.07 | 3.55 | 1.24 | 286.44 | 291 | 286.27 | 483619 |
| 1728513600 | 286.52 | 0.04 | 0.01 | 287.35 | 287.35 | 281 | 1102987 |
| 1728427200 | 286.48 | -3.94 | -1.36 | 289.57 | 291.24 | 286.43 | 449750 |
| 1728340800 | 290.42 | -6.08 | -2.05 | 295.49 | 296.52 | 289.8501 | 298323 |
| 1728081600 | 296.5 | -0.81 | -0.27 | 300.14999 | 301.18 | 295.625 | 181969 |
| 1727995200 | 297.31 | -2.5 | -0.83 | 298.345 | 302.56 | 297.27 | 319565 |
| 1727908800 | 299.81 | 0.01 | 0.00 | 301.52 | 303.3 | 297.185 | 276248 |
| 1727822400 | 299.8 | -0.36 | -0.12 | 300.57 | 301.77 | 295.06 | 505173 |
| 1727735520 | 300.16 | -10.84 | -3.49 | 311.31 | 312.645 | 298.7 | 582653 |
| 1727476800 | 311 | 3.86 | 1.26 | 309.55 | 314.56 | 307.77 | 336859 |
| 1727390400 | 307.14 | 3.81 | 1.26 | 307.04 | 308.29 | 304.45999 | 405556 |
| 1727304000 | 303.33 | -6.38 | -2.06 | 310.20999 | 310.97 | 302.39999 | 412048 |
| 1727217600 | 309.70999 | 2.98 | 0.97 | 308.54 | 309.85 | 304.83999 | 326063 |
| 1727131200 | 306.73 | -1.42 | -0.46 | 307.57 | 309.91 | 305.20999 | 353626 |
| 1726872000 | 308.14999 | -3.05 | -0.98 | 309.86 | 311.89999 | 306.20999 | 732118 |
| 1726785600 | 311.2 | 2.02 | 0.65 | 316.58999 | 319.99 | 310.77999 | 360302 |
| 1726699200 | 309.18 | 13.32 | 4.50 | 297.61 | 313.29 | 297.61 | 689886 |
| 1726612800 | 295.86 | -0.92 | -0.31 | 299.39999 | 299.39999 | 292.92 | 356110 |
| 1726526400 | 296.77999 | -3.89 | -1.29 | 302.37 | 302.37 | 295.19 | 424735 |
| 1726267200 | 300.67 | 3.19 | 1.07 | 298.1 | 301.735 | 298.01 | 386595 |
| 1726180800 | 297.48 | -4.87 | -1.61 | 301.39 | 301.39 | 296.165 | 358900 |
| 1726094400 | 302.35 | -3.2 | -1.05 | 305.01 | 305.485 | 295.505 | 283205 |
| 1726008000 | 305.55 | 3.52 | 1.17 | 301.97 | 306.11 | 298.9486 | 301572 |
| 1725921600 | 302.02999 | 4.79 | 1.61 | 298.41 | 305.51 | 293.26 | 431141 |
| 1725662400 | 297.24 | -3.06 | -1.02 | 300.305 | 303.52999 | 294.51 | 285092 |
| 1725576000 | 300.3 | -4.42 | -1.45 | 300.43 | 302.2799 | 297.735 | 282101 |
| 1725489600 | 304.72 | 0.57 | 0.19 | 303.95 | 307.91 | 301.27 | 354053 |
| 1725403200 | 304.14999 | -9.48 | -3.02 | 315.16 | 318.05 | 302.41 | 377446 |
| 1725057600 | 313.63 | -1.16 | -0.37 | 316.29 | 319.76 | 311.97 | 590458 |
| 1724971200 | 314.79 | 17.18 | 5.77 | 299.885 | 315.95999 | 299.885 | 582866 |
| 1724884800 | 297.61 | -5.02 | -1.66 | 302.22 | 302.77 | 295.27999 | 337094 |
| 1724798400 | 302.63 | -0.86 | -0.28 | 303.69 | 304.52 | 301.26 | 266015 |
| 1724712000 | 303.49 | 0.71 | 0.23 | 303.52 | 305.74 | 300.83999 | 236194 |
| 1724452800 | 302.77999 | 2.26 | 0.75 | 302.47 | 305.17 | 300.491 | 300327 |
| 1724366400 | 300.52 | -3.79 | -1.25 | 306.83999 | 306.83999 | 297.32 | 343148 |
| 1724280000 | 304.31 | 5.19 | 1.74 | 301.06 | 304.81 | 300.005 | 195600 |
| 1724193600 | 299.12 | -2.56 | -0.85 | 301.99 | 302.95 | 298.75 | 315222 |
| 1724107200 | 301.68 | 1.27 | 0.42 | 300 | 301.93 | 297.605 | 294777 |
| 1723848000 | 300.41 | 7.81 | 2.67 | 292.6 | 300.63 | 291.56 | 449224 |
| 1723761600 | 292.6 | 0.39 | 0.13 | 295.5 | 295.99 | 290.13 | 420519 |
| 1723675200 | 292.20999 | -3.21 | -1.09 | 295.02 | 295.425 | 290.2471 | 217396 |
| 1723588800 | 295.42 | 4.86 | 1.67 | 293.08999 | 295.94 | 291.55 | 432762 |
| 1723502400 | 290.56 | 2.71 | 0.94 | 287.87 | 290.88 | 285.315 | 409364 |
| 1723243200 | 287.85 | -5.17 | -1.76 | 292.43 | 294.36 | 283.18 | 886092 |
| 1723156800 | 293.02 | -0.75 | -0.26 | 297.89 | 299.39999 | 291.16 | 731783 |
| 1723070400 | 293.77 | -10.69 | -3.51 | 304.2 | 305.07 | 293.33 | 557500 |
| 1722984000 | 304.45999 | 2.86 | 0.95 | 304.14999 | 310.41 | 301.805 | 711369 |
| 1722897600 | 301.6 | 1.32 | 0.44 | 296.58999 | 303.77999 | 293.47 | 973028 |
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
