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 | 10.4 | 3.43461030383 | 302.8 | 315.1 | 298 | 98 | 305.98755102 | DE |
| 4 | 22 | 7.55494505495 | 291.2 | 315.1 | 284 | 64 | 299.46057112 | DE |
| 12 | -15.5 | -4.71554609066 | 328.7 | 347 | 283.5 | 71 | 308.89806125 | DE |
| 26 | 1.80001 | 0.578037911947 | 311.39999 | 387.1 | 283.5 | 79 | 331.35916317 | DE |
| 52 | 53.80001 | 20.7401742768 | 259.39999 | 387.1 | 255.4 | 54 | 322.12235353 | DE |
| 156 | 56.7 | 22.1052631579 | 256.5 | 387.1 | 208.3 | 54 | 301.07363531 | DE |
| 260 | 56.7 | 22.1052631579 | 256.5 | 387.1 | 208.3 | 54 | 301.07363531 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737667620 | 311.7 | 5.6 | 1.83 | 308.7 | 313.2 | 305.39999 | 97 |
| 1737581220 | 306.1 | -0.2 | -0.07 | 302 | 307.7 | 302 | 245 |
| 1737494820 | 306.3 | 8.3 | 2.79 | 306.3 | 306.3 | 306.3 | 10 |
| 1737408420 | 298 | -4.5 | -1.49 | 300.89999 | 300.89999 | 298 | 23 |
| 1737149220 | 302.5 | 1.9 | 0.63 | 302.8 | 302.8 | 301.8 | 115 |
| 1737062820 | 300.6 | 3.7 | 1.25 | 295.6 | 300.6 | 295 | 37 |
| 1736976420 | 296.89999 | -2.2 | -0.74 | 298.39999 | 300.2 | 296 | 64 |
| 1736890020 | 299.1 | -2.6 | -0.86 | 299 | 299.1 | 299 | 87 |
| 1736803620 | 301.7 | -1.3 | -0.43 | 296.7 | 301.7 | 296.7 | 80 |
| 1736544420 | 303 | 0 | 0.00 | 302.89999 | 305.7 | 302.89999 | 22 |
| 1736458020 | 303 | 1.1 | 0.36 | 303 | 303 | 303 | 2 |
| 1736371620 | 301.89999 | 5.4 | 1.82 | 296.8 | 302.8 | 296.8 | 25 |
| 1736285220 | 296.5 | 9.9 | 3.45 | 287.5 | 296.5 | 287.5 | 50 |
| 1736198820 | 286.6 | -1.6 | -0.56 | 290.2 | 290.2 | 286.6 | 21 |
| 1735939620 | 288.2 | -5.7 | -1.94 | 288.39999 | 290.2 | 284 | 197 |
| 1735853220 | 293.89999 | 2.9 | 1.00 | 291.5 | 293.89999 | 291.5 | 4 |
| 1735594020 | 291 | 1.4 | 0.48 | 290.6 | 291 | 288.1 | 20 |
| 1735334820 | 289.6 | 0.3 | 0.10 | 291.2 | 291.2 | 288.89999 | 55 |
| 1734989220 | 289.3 | -1.2 | -0.41 | 293.5 | 293.5 | 289.3 | 47 |
| 1734730020 | 290.5 | 2.2 | 0.76 | 285.1 | 290.5 | 283.5 | 10 |
| 1734643620 | 288.3 | -0.7 | -0.24 | 289.5 | 289.6 | 288.3 | 34 |
| 1734557220 | 289 | -2.3 | -0.79 | 292 | 294.7 | 289 | 58 |
| 1734470820 | 291.3 | -7.5 | -2.51 | 292.5 | 295.8 | 291.3 | 129 |
| 1734384420 | 298.8 | 0.1 | 0.03 | 297.39999 | 301.5 | 297.39999 | 55 |
| 1734125220 | 298.7 | 0.6 | 0.20 | 299.5 | 299.5 | 295.1 | 27 |
| 1734038820 | 298.1 | -4.6 | -1.52 | 297 | 298.1 | 297 | 5 |
| 1733952420 | 302.7 | 3.7 | 1.24 | 302.5 | 302.7 | 302.5 | 10 |
| 1733866020 | 299 | -4.7 | -1.55 | 300.5 | 304 | 299 | 228 |
| 1733779620 | 303.7 | 4.2 | 1.40 | 301.3 | 304.89999 | 301.3 | 139 |
| 1733520420 | 299.5 | -2.4 | -0.79 | 301.7 | 303.5 | 299.5 | 102 |
| 1733434020 | 301.89999 | -6.7 | -2.17 | 307.8 | 307.8 | 301.89999 | 41 |
| 1733347620 | 308.6 | -4.8 | -1.53 | 310.3 | 310.3 | 308 | 5 |
| 1733261220 | 313.39999 | 2.1 | 0.67 | 310.39999 | 313.39999 | 310.2 | 15 |
| 1733174820 | 311.3 | 3.6 | 1.17 | 308.39999 | 312.7 | 308.39999 | 124 |
| 1732915620 | 307.7 | -0.3 | -0.10 | 310.8 | 310.8 | 307.7 | 9 |
| 1732829220 | 308 | -0.8 | -0.26 | 308 | 308 | 308 | 20 |
| 1732742820 | 308.8 | -0.2 | -0.06 | 311.6 | 311.6 | 308.8 | 24 |
| 1732656420 | 309 | 2.7 | 0.88 | 309 | 310.2 | 307.6 | 59 |
| 1732570020 | 306.3 | -5.3 | -1.70 | 310.6 | 313.1 | 302.6 | 91 |
| 1732310820 | 311.6 | -4.2 | -1.33 | 315.89999 | 319.89999 | 311.6 | 61 |
| 1732224420 | 315.8 | 3.4 | 1.09 | 311.1 | 315.8 | 305 | 457 |
| 1732138020 | 312.39999 | -3.4 | -1.08 | 313.5 | 319.6 | 312.39999 | 36 |
| 1732051620 | 315.8 | 1.7 | 0.54 | 314.89999 | 316 | 312.5 | 37 |
| 1731965220 | 314.1 | -9.6 | -2.97 | 323.1 | 323.39999 | 314.1 | 62 |
| 1731705960 | 323.7 | -6.3 | -1.91 | 326.5 | 329.5 | 318.89999 | 54 |
| 1731619560 | 330 | -1.3 | -0.39 | 333.89999 | 339.89999 | 330 | 237 |
| 1731533160 | 331.3 | -0.7 | -0.21 | 331.39999 | 332.6 | 328 | 61 |
| 1731446820 | 332 | -6.5 | -1.92 | 334.3 | 334.3 | 332 | 18 |
| 1731360420 | 338.5 | 9.4 | 2.86 | 333.3 | 338.5 | 333.3 | 15 |
| 1731101220 | 329.1 | 2.1 | 0.64 | 329.1 | 329.1 | 329.1 | 1 |
| 1731014760 | 327 | 1.5 | 0.46 | 323.1 | 328 | 323.1 | 31 |
| 1730928360 | 325.5 | -8.5 | -2.54 | 346.5 | 347 | 308.7 | 334 |
| 1730841960 | 334 | -0.3 | -0.09 | 335.3 | 336 | 332 | 36 |
| 1730755560 | 334.3 | 3.7 | 1.12 | 329.39999 | 334.3 | 326 | 13 |
| 1730496360 | 330.6 | -1.3 | -0.39 | 328.7 | 330.6 | 328.6 | 82 |
| 1730409960 | 331.89999 | -1.8 | -0.54 | 332.1 | 332.1 | 329.8 | 28 |
| 1730323560 | 333.7 | 3.6 | 1.09 | 333.6 | 333.7 | 332.8 | 39 |
| 1730237160 | 330.1 | -1.9 | -0.57 | 332.89999 | 332.89999 | 330.1 | 11 |
| 1730150760 | 332 | -4.1 | -1.22 | 335.3 | 339.8 | 332 | 107 |
| 1729888020 | 336.1 | -33.9 | -9.16 | 342.39999 | 345 | 330.1 | 1521 |
| 1729801560 | 370 | -7.6 | -2.01 | 378.3 | 381.6 | 370 | 126 |
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
