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 | 4.89 | 1.53773584906 | 318 | 324.84 | 311.06 | 103257 | 317.0414282 | DE |
| 4 | -9.05 | -2.72639633669 | 331.94 | 342.4 | 311.06 | 112143 | 325.34872584 | DE |
| 12 | 20.89 | 6.91721854305 | 302 | 349 | 286.68 | 146246 | 325.56273707 | DE |
| 26 | 78.96 | 32.3699421965 | 243.93 | 349 | 237.69 | 141928 | 299.80627633 | DE |
| 52 | 71.9 | 28.6465596239 | 250.99 | 349 | 220.4 | 144590 | 272.61899933 | DE |
| 156 | 100.92 | 45.4656034599 | 221.97 | 349 | 178.545 | 143408 | 236.56280979 | DE |
| 260 | 124.69 | 62.9112008073 | 198.2 | 349 | 154.6 | 166990 | 221.184507 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713766500 | 323.05 | 7.58 | 2.40 | 318.18 | 323.38 | 317.31 | 83229 |
| 1713507300 | 315.47 | -2.38 | -0.75 | 315.2 | 318.89 | 311.3 | 112741 |
| 1713420900 | 317.85 | -0.81 | -0.25 | 315.01 | 320.99 | 315.01 | 96002 |
| 1713334500 | 318.66 | 2.99 | 0.95 | 314.77999 | 319.27999 | 311.06 | 98774 |
| 1713248100 | 315.67 | -2.81 | -0.88 | 316.02 | 317.76 | 313 | 128349 |
| 1713161700 | 318.48 | -1.83 | -0.57 | 318 | 319.83999 | 316.42 | 80419 |
| 1712902500 | 320.31 | -0.35 | -0.11 | 319.81 | 321.49 | 318.22 | 72884 |
| 1712816100 | 320.66 | 1.77 | 0.56 | 313.82 | 320.81 | 313.37 | 130945 |
| 1712729700 | 318.89 | -0.11 | -0.03 | 319.07 | 324.39999 | 317.41 | 240422 |
| 1712643300 | 319 | -7.47 | -2.29 | 323.5 | 326.02 | 317.99 | 106776 |
| 1712556900 | 326.47 | -1.06 | -0.32 | 324.8 | 329.44 | 324.6 | 78507 |
| 1712294100 | 327.52999 | -6.45 | -1.93 | 330.76 | 331.8 | 326.43 | 98035 |
| 1712207700 | 333.98 | 3.09 | 0.93 | 333.99 | 336.28 | 331.5 | 91810 |
| 1712121300 | 330.89 | -5.49 | -1.63 | 332.86 | 335.07 | 329.29 | 107374 |
| 1712034900 | 336.38 | -0.13 | -0.04 | 340.21 | 342.4 | 335.22 | 138241 |
| 1711602900 | 336.51 | -0.75 | -0.22 | 338.49 | 340.15 | 335.45 | 120925 |
| 1711516500 | 337.26 | 2.51 | 0.75 | 341.57 | 341.57 | 333.91 | 74044 |
| 1711430100 | 334.75 | -1.9 | -0.56 | 338.91 | 339.25 | 333.89999 | 113373 |
| 1711343700 | 336.65 | 6.37 | 1.93 | 331.94 | 338.23 | 330.92 | 95310 |
| 1711084500 | 330.27999 | 1.43 | 0.43 | 330.32 | 330.6 | 325.16 | 79747 |
| 1710998100 | 328.85 | 0.27 | 0.08 | 331.3 | 333.6 | 323 | 210402 |
| 1710911700 | 328.58 | -0.29 | -0.09 | 328.89999 | 330.85 | 326.93 | 255972 |
| 1710825300 | 328.87 | -3.46 | -1.04 | 332.62 | 333.5 | 326.51 | 120725 |
| 1710738900 | 332.33 | 0.12 | 0.04 | 331.7 | 333.31 | 330.27 | 76214 |
| 1710479700 | 332.20999 | -4.31 | -1.28 | 334.08 | 334.82 | 330.08999 | 261473 |
| 1710393300 | 336.52 | 4.52 | 1.36 | 332.81 | 337.38 | 330.44 | 147707 |
| 1710306900 | 332 | -0.66 | -0.20 | 333.85 | 334.36 | 330.83 | 158738 |
| 1710220500 | 332.66 | -2.45 | -0.73 | 334.82 | 335.82 | 328.45 | 113693 |
| 1710134100 | 335.11 | -5.91 | -1.73 | 337.12 | 339.11 | 333.83 | 90337 |
| 1709874900 | 341.02 | 6.61 | 1.98 | 337.84 | 342.83 | 337.06 | 122230 |
| 1709788500 | 334.41 | -3.63 | -1.07 | 340.79 | 340.79 | 331.91 | 123119 |
| 1709702100 | 338.04 | 3.03 | 0.90 | 335 | 339 | 335 | 97749 |
| 1709615700 | 335.01 | -2.86 | -0.85 | 331.17 | 336.31 | 330.01 | 132514 |
| 1709529300 | 337.87 | 1.66 | 0.49 | 334.94 | 339.11 | 333.02999 | 143466 |
| 1709270100 | 336.21 | -10.9 | -3.14 | 347 | 347.49 | 333.35 | 201609 |
| 1709183700 | 347.11 | 2.37 | 0.69 | 346.85 | 349 | 343.82 | 429705 |
| 1709097300 | 344.74 | 3.16 | 0.93 | 343.87 | 346.51 | 342.61 | 122145 |
| 1709010900 | 341.58 | -3.42 | -0.99 | 344.04 | 345.5 | 338.9 | 94405 |
| 1708924500 | 345 | 2.84 | 0.83 | 346.6 | 347.25 | 344.06 | 83024 |
| 1708665300 | 342.16 | 1.67 | 0.49 | 342.88 | 345.4 | 339.87 | 76343 |
| 1708578900 | 340.49 | 0.42 | 0.12 | 341.73 | 343.1 | 335.78 | 220609 |
| 1708492500 | 340.07 | 11.16 | 3.39 | 332.95 | 343.7 | 331.725 | 237166 |
| 1708406100 | 328.91 | -0.48 | -0.15 | 328.64999 | 331.13 | 327 | 101568 |
| 1708319700 | 329.39 | -5.28 | -1.58 | 331.14 | 331.93 | 324.64999 | 119697 |
| 1708060500 | 334.67 | 3.02 | 0.91 | 336.26 | 339.18 | 334.67 | 152813 |
| 1707974100 | 331.64999 | 2.56 | 0.78 | 329.14 | 333.99 | 323.06 | 168067 |
| 1707887700 | 329.08999 | 4.02 | 1.24 | 323.98 | 329.62 | 321.04 | 142589 |
| 1707801300 | 325.07 | 3.61 | 1.12 | 323.27 | 325.81 | 320.35 | 138566 |
| 1707714900 | 321.45999 | 0.49 | 0.15 | 316.52999 | 324.13 | 315 | 92530 |
| 1707455700 | 320.97 | 15.22 | 4.98 | 307.26 | 321.17 | 304.74 | 196661 |
| 1707369300 | 305.75 | 13.75 | 4.71 | 308 | 311.29 | 301.27999 | 359030 |
| 1707282900 | 292 | 3.64 | 1.26 | 289.33 | 293.27 | 288.1 | 229994 |
| 1707196500 | 288.36 | -20.15 | -6.53 | 301.74 | 308.45 | 286.68 | 298235 |
| 1707110100 | 308.51 | -1.53 | -0.49 | 309.3 | 311.22 | 308.02 | 93586 |
| 1706850900 | 310.04 | 4.41 | 1.44 | 306.5 | 311.45999 | 306.2 | 151591 |
| 1706764500 | 305.63 | 2.14 | 0.71 | 302.66 | 306 | 300.97 | 132209 |
| 1706678100 | 303.49 | 1.68 | 0.56 | 301 | 304.91 | 299.39 | 211178 |
| 1706591700 | 301.81 | -0.64 | -0.21 | 303.95 | 305.69 | 300.89999 | 122564 |
| 1706505300 | 302.45 | 1.93 | 0.64 | 302 | 302.67 | 298.72 | 119655 |
| 1706159700 | 300.52 | 3.16 | 1.06 | 299.69 | 302.79 | 298.7 | 118095 |
| 1706073300 | 297.36 | -4.22 | -1.40 | 297.5 | 301.94 | 286.89 | 192569 |
| 1705986900 | 301.58 | 2.85 | 0.95 | 299.08 | 304.88 | 297.62 | 88337 |
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
