We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22.42 | -6.95064484127 | 322.56 | 331.635 | 296.9 | 595187 | 316.48498063 | CS |
| 4 | -17.84 | -5.61041574942 | 317.98 | 335.4 | 296.9 | 550161 | 319.09937188 | CS |
| 12 | 31.14 | 11.5762081784 | 269 | 335.4 | 254.28 | 762962 | 297.52934876 | CS |
| 26 | 29.21 | 10.781382645 | 270.93 | 335.4 | 176.34 | 1001659 | 252.4297929 | CS |
| 52 | -42.86 | -12.4956268222 | 343 | 413.2 | 176.34 | 856259 | 284.23307249 | CS |
| 156 | -308.17 | -50.660025316 | 608.31 | 737.452 | 172.05 | 849616 | 350.8453847 | CS |
| 260 | 10.05 | 3.4644420697 | 290.09 | 737.452 | 127.88 | 879635 | 325.63458591 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393300 | 300.14 | -4.96 | -1.63 | 307.52 | 307.52 | 296.89999 | 571763 |
| 1713306900 | 305.1 | 0.36 | 0.12 | 300.01 | 308.91 | 297.64 | 484492 |
| 1713220500 | 304.74 | -10.23 | -3.25 | 319.62 | 319.81 | 302.95 | 549858 |
| 1712961300 | 314.97 | -9.93 | -3.06 | 320.1 | 323.97 | 311.39999 | 631487 |
| 1712874900 | 324.89999 | -2.92 | -0.89 | 328.36 | 331.635 | 319.55 | 515568 |
| 1712788500 | 327.82 | -2.43 | -0.74 | 322.175 | 328.77 | 321.05 | 749647 |
| 1712702100 | 330.25 | 10.19 | 3.18 | 322.52 | 330.92 | 321.52 | 600103 |
| 1712615700 | 320.06 | 2.48 | 0.78 | 318.91 | 321.97 | 316.35 | 643922 |
| 1712356500 | 317.58 | 2.63 | 0.84 | 311.95 | 322.305 | 311.95 | 591128 |
| 1712270100 | 314.95 | 4.84 | 1.56 | 310.38 | 319.45 | 308.19 | 649369 |
| 1712183700 | 310.11 | -1.96 | -0.63 | 309.19 | 314.435 | 309.05 | 527049 |
| 1712097300 | 312.07 | -7.58 | -2.37 | 312.41 | 312.51 | 300.77999 | 788139 |
| 1712010900 | 319.64999 | -8.27 | -2.52 | 327.01 | 328.08999 | 313.055 | 562849 |
| 1711665300 | 327.92 | 0.02 | 0.01 | 329.38 | 329.9939 | 326.0701 | 366291 |
| 1711578900 | 327.89999 | 7.96 | 2.49 | 325.1 | 328.2 | 324.27 | 404605 |
| 1711492500 | 319.94 | 0.66 | 0.21 | 322.39 | 323.45 | 317.13 | 410049 |
| 1711406100 | 319.27999 | -0.14 | -0.04 | 318.17 | 323.20999 | 316.19 | 380727 |
| 1711146900 | 319.42 | -1.85 | -0.58 | 320.07 | 324.04 | 315 | 456932 |
| 1711060500 | 321.27 | -7.87 | -2.39 | 331.01 | 335.39999 | 321.02999 | 454849 |
| 1710974100 | 329.14 | 11.94 | 3.76 | 317.98 | 329.41 | 317.88 | 596086 |
| 1710887700 | 317.2 | 1.06 | 0.34 | 314.48 | 319.6825 | 312.61 | 397459 |
| 1710801300 | 316.14 | 1.79 | 0.57 | 318 | 320.08999 | 315.39999 | 484291 |
| 1710542100 | 314.35 | -2.57 | -0.81 | 312.45999 | 319.766 | 312.45999 | 731123 |
| 1710455700 | 316.92 | -3.77 | -1.18 | 322.26 | 322.64999 | 312.68 | 642503 |
| 1710369300 | 320.69 | 10.01 | 3.22 | 315 | 325.89999 | 315 | 694744 |
| 1710282900 | 310.68 | 2.59 | 0.84 | 309.62 | 312.43 | 305.74 | 310062 |
| 1710196500 | 308.08999 | -4.4 | -1.41 | 310.24 | 314.82 | 305.94 | 427366 |
| 1709940900 | 312.49 | 1.69 | 0.54 | 312.95999 | 318.64 | 310.52 | 409867 |
| 1709854500 | 310.8 | 7.01 | 2.31 | 308.17 | 312.77 | 306.5575 | 512452 |
| 1709768100 | 303.79 | 4.3 | 1.44 | 304.99 | 306.5 | 302.485 | 370176 |
| 1709681700 | 299.49 | -8.55 | -2.78 | 303.77999 | 305.02499 | 296.14 | 572330 |
| 1709595300 | 308.04 | 8.03 | 2.68 | 301.52999 | 310.365 | 299.41 | 614660 |
| 1709336100 | 300.01 | -2.41 | -0.80 | 301.36 | 304.625 | 297.24 | 645116 |
| 1709249700 | 302.42 | 0.03 | 0.01 | 303.1 | 306.8 | 301.6501 | 576501 |
| 1709163300 | 302.39 | -10.67 | -3.41 | 308.87 | 309.39999 | 302.06 | 557613 |
| 1709076900 | 313.06 | 2.22 | 0.71 | 311.79 | 313.70999 | 308.14 | 487671 |
| 1708990500 | 310.83999 | -6.04 | -1.91 | 312.89999 | 316.90499 | 310.74 | 489069 |
| 1708731300 | 316.88 | 0.32 | 0.10 | 315.35 | 321.83 | 314.06 | 579938 |
| 1708644900 | 316.56 | 11.91 | 3.91 | 305.44 | 317.25 | 303.58 | 729659 |
| 1708558500 | 304.64999 | -8.88 | -2.83 | 307.81 | 309.11 | 300.08 | 920688 |
| 1708472100 | 313.52999 | 4.76 | 1.54 | 304.33 | 314.7 | 303.01 | 1031783 |
| 1708126500 | 308.77 | -1 | -0.32 | 307.19 | 314.32 | 305.08 | 764415 |
| 1708040100 | 309.77 | 7.02 | 2.32 | 307.36 | 312.48 | 305.43 | 711588 |
| 1707953700 | 302.75 | 10.43 | 3.57 | 295.64 | 303.13 | 293.3 | 756938 |
| 1707867300 | 292.32 | -10.12 | -3.35 | 293.87 | 296.1707 | 289.575 | 840370 |
| 1707780900 | 302.44 | 6.07 | 2.05 | 294.70999 | 303.88 | 294.70999 | 827518 |
| 1707521700 | 296.37 | 1.37 | 0.46 | 293 | 298.5432 | 291.06 | 855619 |
| 1707435300 | 295 | 10.27 | 3.61 | 285.37 | 296.6 | 283.67 | 1150631 |
| 1707348900 | 284.73 | -3.71 | -1.29 | 288.18 | 291.04 | 282.58999 | 835449 |
| 1707262500 | 288.44 | 12.86 | 4.67 | 276.5 | 293.92 | 276.0176 | 1440722 |
| 1707176100 | 275.58 | 1.68 | 0.61 | 272.06 | 276.42 | 267.93 | 675527 |
| 1706916900 | 273.89999 | 0.52 | 0.19 | 270 | 277.29 | 263.85 | 1258955 |
| 1706830500 | 273.38 | 6.06 | 2.27 | 303 | 308 | 266.2975 | 4919971 |
| 1706744100 | 267.32 | 2.58 | 0.97 | 264.55 | 274 | 262 | 1510315 |
| 1706657700 | 264.74 | -5.65 | -2.09 | 267.77999 | 271 | 264.045 | 1112858 |
| 1706571300 | 270.39 | 6.11 | 2.31 | 263.14 | 274.8001 | 263.14 | 1166173 |
| 1706312100 | 264.27999 | 2.17 | 0.83 | 264.55 | 269.85 | 262.6 | 894506 |
| 1706225700 | 262.11 | 5.04 | 1.96 | 261.33999 | 262.565 | 254.28 | 894100 |
| 1706139300 | 257.07 | -9.36 | -3.51 | 269 | 269 | 257.05 | 957358 |
| 1706052900 | 266.43 | -5.18 | -1.91 | 274.1 | 274.1 | 264.26 | 552239 |
| 1705966500 | 271.61 | 5.27 | 1.98 | 269 | 273.38 | 266.05 | 534367 |
| 1705707300 | 266.33999 | 1.83 | 0.69 | 264.2 | 267.20999 | 260.45 | 643707 |
| 1705620900 | 264.51 | 4.95 | 1.91 | 264.08999 | 264.68 | 259.22 | 614486 |
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
