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 | -6.40001 | -2.20842305038 | 289.8 | 297.5 | 282 | 23 | 290.41880342 | DE |
| 4 | -29.60001 | -9.45687220447 | 313 | 317.1 | 278 | 56 | 292.19161363 | DE |
| 12 | -65.30001 | -18.7267020361 | 348.7 | 366.2 | 278 | 48 | 321.57927043 | DE |
| 26 | -35.30001 | -11.0762503922 | 318.7 | 393.1 | 278 | 91 | 337.55760402 | DE |
| 52 | 60.59999 | 27.1992773788 | 222.8 | 393.1 | 211 | 87 | 318.17988676 | DE |
| 156 | 74.39999 | 35.5980813397 | 209 | 393.1 | 192.95 | 71 | 300.55443078 | DE |
| 260 | 74.39999 | 35.5980813397 | 209 | 393.1 | 192.95 | 71 | 300.55443078 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 282 | -4 | -1.40 | 283.3 | 283.3 | 282 | 13 |
| 1743110820 | 286 | -4.2 | -1.45 | 290 | 290 | 286 | 5 |
| 1743024420 | 290.2 | -7.3 | -2.45 | 287.6 | 290.5 | 287.6 | 62 |
| 1742938020 | 297.5 | 2.8 | 0.95 | 294.39999 | 297.5 | 294.39999 | 2 |
| 1742851620 | 294.7 | 4 | 1.38 | 291.5 | 294.7 | 291.5 | 2 |
| 1742592420 | 290.7 | -0.7 | -0.24 | 289.8 | 291.1 | 286.3 | 46 |
| 1742506020 | 291.39999 | 6.7 | 2.35 | 294 | 294 | 291.39999 | 5 |
| 1742419620 | 284.7 | -4.8 | -1.66 | 288.3 | 289.39999 | 284.7 | 24 |
| 1742333220 | 289.5 | -7.2 | -2.43 | 294.39999 | 295.7 | 289.5 | 60 |
| 1742246820 | 296.7 | 14.7 | 5.21 | 283.3 | 296.7 | 281.39999 | 104 |
| 1741987620 | 282 | 1.5 | 0.53 | 282.5 | 282.5 | 282 | 22 |
| 1741901220 | 280.5 | 2.5 | 0.90 | 278.2 | 280.5 | 278.2 | 38 |
| 1741814820 | 278 | -1.5 | -0.54 | 280.6 | 281.6 | 278 | 57 |
| 1741728420 | 279.5 | -10.5 | -3.62 | 293 | 293 | 279.3 | 14 |
| 1741642020 | 290 | -4.1 | -1.39 | 291.1 | 295.7 | 288 | 43 |
| 1741382820 | 294.1 | 7.7 | 2.69 | 286 | 294.1 | 280.2 | 178 |
| 1741296420 | 286.39999 | 1 | 0.35 | 286.2 | 286.39999 | 282.39999 | 101 |
| 1741210020 | 285.39999 | -4.8 | -1.65 | 285.39999 | 285.39999 | 285.39999 | 6 |
| 1741123620 | 290.2 | -3.8 | -1.29 | 294.8 | 296.39999 | 290.2 | 93 |
| 1741037220 | 294 | -10.8 | -3.54 | 308.89999 | 308.89999 | 294 | 89 |
| 1740778020 | 304.8 | -4.4 | -1.42 | 313 | 317.1 | 303.6 | 170 |
| 1740691620 | 309.2 | 6.8 | 2.25 | 307.3 | 309.3 | 304.5 | 53 |
| 1740605220 | 302.39999 | -39.5 | -11.55 | 332.6 | 332.6 | 297.5 | 288 |
| 1740518820 | 341.89999 | -2.1 | -0.61 | 340.6 | 343.9 | 340 | 51 |
| 1740432420 | 344 | -1.7 | -0.49 | 347 | 348.8 | 343.8 | 82 |
| 1740173220 | 345.7 | -20.5 | -5.60 | 353.5 | 353.5 | 345.7 | 39 |
| 1740086820 | 366.2 | 1.5 | 0.41 | 366.2 | 366.2 | 366.2 | 1 |
| 1740000420 | 364.7 | 10.8 | 3.05 | 362.7 | 364.7 | 362.7 | 14 |
| 1739914020 | 353.9 | 1.3 | 0.37 | 353.9 | 353.9 | 353.9 | 8 |
| 1739827620 | 352.6 | 1.6 | 0.46 | 355.8 | 355.8 | 352.6 | 3 |
| 1739568420 | 351 | -4.6 | -1.29 | 352.5 | 356.6 | 348 | 100 |
| 1739482020 | 355.6 | 0.7 | 0.20 | 356.5 | 356.5 | 352.6 | 85 |
| 1739395620 | 354.9 | 5.9 | 1.69 | 338.5 | 354.9 | 338.5 | 70 |
| 1739309220 | 349 | 9.8 | 2.89 | 334.89999 | 349 | 334.89999 | 19 |
| 1739222820 | 339.2 | 2.6 | 0.77 | 336.3 | 339.2 | 336.3 | 40 |
| 1738963620 | 336.6 | -4.8 | -1.41 | 341.2 | 343.9 | 334.6 | 15 |
| 1738877220 | 341.39999 | 0.1 | 0.03 | 340.89999 | 343.7 | 340.89999 | 31 |
| 1738790820 | 341.3 | 2.1 | 0.62 | 339.1 | 341.3 | 332.3 | 47 |
| 1738704420 | 339.2 | 0.7 | 0.21 | 346.9 | 347.8 | 339.2 | 83 |
| 1738618020 | 338.5 | -0.1 | -0.03 | 335.89999 | 342.5 | 335.89999 | 13 |
| 1738358820 | 338.6 | -12.9 | -3.67 | 340.8 | 342.3 | 338.6 | 27 |
| 1738272420 | 351.5 | -6.9 | -1.93 | 358.1 | 358.1 | 351.5 | 42 |
| 1738186020 | 358.4 | 0 | 0.00 | 355.7 | 360.5 | 355.7 | 19 |
| 1738099620 | 358.4 | 6.8 | 1.93 | 355.2 | 358.4 | 355.2 | 14 |
| 1738013220 | 351.6 | -0.7 | -0.20 | 343.7 | 351.6 | 338.6 | 11 |
| 1737754020 | 352.3 | -3.5 | -0.98 | 352.4 | 357.4 | 352.3 | 40 |
| 1737667620 | 355.8 | -0.9 | -0.25 | 356.9 | 356.9 | 353.4 | 45 |
| 1737581220 | 356.7 | 6.3 | 1.80 | 353.6 | 356.7 | 353.6 | 42 |
| 1737494820 | 350.4 | 1.4 | 0.40 | 346.1 | 350.4 | 346 | 62 |
| 1737408420 | 349 | -2.3 | -0.65 | 348.2 | 349 | 348.2 | 20 |
| 1737149220 | 351.3 | -6.3 | -1.76 | 358.8 | 361.6 | 348.8 | 53 |
| 1737062820 | 357.6 | 5.6 | 1.59 | 351.9 | 357.6 | 351.9 | 4 |
| 1736976420 | 352 | -2.5 | -0.71 | 355.8 | 360 | 352 | 51 |
| 1736890020 | 354.5 | 1.8 | 0.51 | 353.7 | 354.5 | 353.7 | 64 |
| 1736803620 | 352.7 | -0.4 | -0.11 | 353.7 | 356.4 | 352.1 | 77 |
| 1736544420 | 353.1 | -0.2 | -0.06 | 357.3 | 357.3 | 353.1 | 19 |
| 1736458020 | 353.3 | 3.2 | 0.91 | 353.3 | 353.3 | 353.3 | 4 |
| 1736371620 | 350.1 | 2.9 | 0.84 | 350.1 | 350.1 | 350.1 | 2 |
| 1736285220 | 347.2 | 2.5 | 0.73 | 342.3 | 347.4 | 342.2 | 17 |
| 1736198820 | 344.7 | -5.4 | -1.54 | 350.6 | 350.6 | 344.5 | 88 |
| 1735939620 | 350.1 | 3.5 | 1.01 | 348.7 | 350.2 | 348.7 | 21 |
| 1735853220 | 346.6 | 1.7 | 0.49 | 342.8 | 346.6 | 341.7 | 31 |
| 1735594020 | 344.9 | -0.9 | -0.26 | 342.6 | 346.5 | 342.6 | 49 |
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
