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 | -8.75 | -3.0755711775 | 284.5 | 355 | 275.75 | 126 | 322.98638095 | DR |
| 4 | -26.02 | -8.62246081453 | 301.77 | 355 | 260.75 | 127 | 292.84604617 | DR |
| 12 | 53.77 | 24.2229029642 | 221.98 | 355 | 214.27 | 260 | 278.34183944 | DR |
| 26 | 124.13 | 81.8691465506 | 151.62 | 355 | 150.78 | 509 | 204.09309682 | DR |
| 52 | 191.37 | 226.795449159 | 84.38 | 355 | 84.38 | 560 | 175.15413307 | DR |
| 156 | 227.53 | 471.858150145 | 48.22 | 355 | 46.75 | 659 | 126.87773326 | DR |
| 260 | 227.53 | 471.858150145 | 48.22 | 355 | 46.75 | 659 | 126.87773326 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 275.75 | -5.74 | -2.04 | 278.5 | 278.5 | 275.75 | 13 |
| 1736544540 | 281.49 | -7.27 | -2.52 | 281.49 | 281.49 | 281.49 | 4 |
| 1736458140 | 288.76 | 2.88 | 1.01 | 288.76 | 288.76 | 288.76 | 83 |
| 1736371740 | 285.88 | -69.12 | -19.47 | 281.1 | 285.88 | 281.1 | 26 |
| 1736285400 | 355 | 69.5 | 24.34 | 287.49 | 355 | 278.83 | 336 |
| 1736198940 | 285.5 | 7.67 | 2.76 | 284.5 | 285.5 | 284.5 | 181 |
| 1735939740 | 277.83 | 4.27 | 1.56 | 278.77 | 278.77 | 277.83 | 4 |
| 1735853400 | 273.56 | 12.81 | 4.91 | 269 | 273.56 | 269 | 31 |
| 1735594200 | 260.75 | -4.93 | -1.86 | 262.5 | 262.5 | 260.75 | 25 |
| 1735334940 | 265.68 | -3.94 | -1.46 | 270.48 | 270.48 | 265.68 | 24 |
| 1735248540 | 269.62 | 2.86 | 1.07 | 271.8 | 271.8 | 268.7 | 13 |
| 1734989340 | 266.76 | 1.6 | 0.60 | 266.39999 | 266.76 | 266.33999 | 62 |
| 1734730200 | 265.16 | -10.94 | -3.96 | 268.58999 | 269.39999 | 265.16 | 108 |
| 1734643800 | 276.1 | -8.86 | -3.11 | 287.81 | 287.81 | 276.1 | 312 |
| 1734557400 | 284.95999 | 3.08 | 1.09 | 284.2 | 284.95999 | 282.14999 | 206 |
| 1734470940 | 281.88 | -10.32 | -3.53 | 292 | 292 | 281.33999 | 457 |
| 1734384540 | 292.2 | -9.83 | -3.25 | 301.77 | 301.77 | 291.6 | 164 |
| 1734125340 | 302.02999 | 3.83 | 1.28 | 300 | 302.02999 | 300 | 191 |
| 1734039000 | 298.2 | -1.5 | -0.50 | 293.7 | 298.2 | 293.7 | 161 |
| 1733952540 | 299.7 | 4.19 | 1.42 | 300.51 | 300.51 | 295 | 275 |
| 1733866140 | 295.51 | 4.05 | 1.39 | 294.64999 | 296 | 294.64999 | 1027 |
| 1733779740 | 291.45999 | -15.64 | -5.09 | 307.02 | 307.02 | 290 | 112 |
| 1733520600 | 307.1 | 3.7 | 1.22 | 307.2 | 307.2 | 303.89999 | 198 |
| 1733434200 | 303.39999 | -6.8 | -2.19 | 307.24 | 307.24 | 303.39999 | 50 |
| 1733347800 | 310.2 | 6.79 | 2.24 | 306.6 | 310.2 | 305.14 | 33 |
| 1733261340 | 303.41 | -3.06 | -1.00 | 305.7 | 305.7 | 302.94 | 74 |
| 1733174940 | 306.47 | -5.53 | -1.77 | 314.16 | 314.79 | 306.27999 | 841 |
| 1732915740 | 312 | 0.1 | 0.03 | 315.20999 | 315.20999 | 308.33999 | 618 |
| 1732829400 | 311.89999 | 12.18 | 4.06 | 307.01 | 311.91 | 302.2 | 514 |
| 1732743000 | 299.72 | 3.92 | 1.33 | 295.7 | 299.79 | 295.7 | 563 |
| 1732656600 | 295.8 | 5.72 | 1.97 | 290.08 | 295.8 | 285.36 | 159 |
| 1732570140 | 290.08 | 6.71 | 2.37 | 287.89 | 290.08 | 283.91 | 109 |
| 1732310940 | 283.37 | -0.4 | -0.14 | 285.39999 | 285.88 | 281.52999 | 300 |
| 1732224600 | 283.77 | 8.77 | 3.19 | 279.70999 | 284.04 | 279.42 | 212 |
| 1732051800 | 275 | 1.88 | 0.69 | 273.12 | 275 | 269.45999 | 107 |
| 1731965340 | 273.12 | -1.56 | -0.57 | 274.68 | 274.68 | 272.5 | 231 |
| 1731619800 | 274.68 | -6.89 | -2.45 | 275.69 | 275.70999 | 274.08 | 175 |
| 1731533400 | 281.57 | 0.73 | 0.26 | 280.75 | 283.74 | 280.75 | 129 |
| 1731446940 | 280.83999 | -1.68 | -0.59 | 285.39 | 285.39 | 280.83999 | 154 |
| 1731360540 | 282.52 | 5.79 | 2.09 | 283.6 | 283.92 | 279.16 | 1474 |
| 1731101400 | 276.73 | 10.24 | 3.84 | 270.3 | 281.29 | 270.3 | 344 |
| 1731014940 | 266.49 | -1.05 | -0.39 | 267.44 | 268.64999 | 265.04 | 657 |
| 1730928600 | 267.54 | 8.79 | 3.40 | 271.95 | 277.62 | 264.64 | 271 |
| 1730842200 | 258.75 | 4.44 | 1.75 | 258.93 | 262.25 | 258.75 | 78 |
| 1730755800 | 254.31 | -0.19 | -0.07 | 254.5 | 257 | 251.78 | 185 |
| 1730496600 | 254.5 | 5.76 | 2.32 | 252 | 254.5 | 248.75 | 127 |
| 1730410200 | 248.74 | 16.59 | 7.15 | 252.54 | 252.54 | 247.47 | 171 |
| 1730323800 | 232.15 | 3.33 | 1.46 | 232.07 | 232.15 | 231.84 | 218 |
| 1730237340 | 228.82 | 0.02 | 0.01 | 229.11 | 229.11 | 227 | 184 |
| 1730151000 | 228.8 | 2.56 | 1.13 | 228.19 | 229.31 | 228.19 | 154 |
| 1729891800 | 226.24 | 0.7 | 0.31 | 226.6 | 226.85 | 226.24 | 572 |
| 1729805400 | 225.54 | 11.27 | 5.26 | 226.32 | 226.32 | 225.06 | 144 |
| 1729719000 | 214.27 | -11.23 | -4.98 | 225.5 | 225.5 | 214.27 | 341 |
| 1729632600 | 225.5 | 2.86 | 1.28 | 223.25 | 225.5 | 222.43 | 255 |
| 1729546140 | 222.64 | 1.98 | 0.90 | 221.98 | 222.64 | 220.22 | 582 |
| 1729287000 | 220.66 | -0.88 | -0.40 | 219.83 | 220.66 | 219.33 | 466 |
| 1729200540 | 221.54 | -0.66 | -0.30 | 223.08 | 223.08 | 221.54 | 26 |
| 1729114140 | 222.2 | 0.8 | 0.36 | 223.96 | 223.96 | 219.87 | 164 |
| 1729027740 | 221.4 | 7.14 | 3.33 | 221.4 | 221.4 | 221.4 | 90 |
| 1728941340 | 214.26 | -3.24 | -1.49 | 213.84 | 214.26 | 213.84 | 166 |
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
