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 | 24.37 | 8.92575907409 | 273.03 | 299.15 | 266.75 | 379811 | 280.02878706 | CS |
| 4 | -5.19 | -1.71519217423 | 302.59 | 306.955 | 266.75 | 320331 | 288.41447958 | CS |
| 12 | 57.19 | 23.8083343741 | 240.21 | 306.955 | 237.06 | 366540 | 278.72842309 | CS |
| 26 | 97.4 | 48.7 | 200 | 306.955 | 194.5937 | 406918 | 254.14325283 | CS |
| 52 | 12.5 | 4.3875043875 | 284.9 | 320.55 | 194.5937 | 418965 | 256.97211458 | CS |
| 156 | -201 | -40.3290529695 | 498.4 | 615 | 194.5937 | 378836 | 337.87231801 | CS |
| 260 | 66.4 | 28.7445887446 | 231 | 615 | 150.06 | 408108 | 303.63518935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 297.20999 | 4.68 | 1.60 | 293.5 | 299.14999 | 292.77999 | 461389 |
| 1714084500 | 292.52999 | 15 | 5.40 | 274.36 | 293.285 | 271.63 | 674734 |
| 1713998100 | 277.52999 | 0.97 | 0.35 | 275.27999 | 280.92 | 274.24 | 322642 |
| 1713911700 | 276.56 | 4.93 | 1.81 | 271.55 | 277.45 | 271.55 | 245824 |
| 1713825300 | 271.63 | 3.56 | 1.33 | 271.74 | 274.87 | 267.211 | 305117 |
| 1713566100 | 268.07 | -4.96 | -1.82 | 273.02999 | 274.87 | 266.75 | 351516 |
| 1713479700 | 273.02999 | -3.11 | -1.13 | 274 | 277.02999 | 271.505 | 376141 |
| 1713393300 | 276.14 | -4.28 | -1.52 | 282.42 | 284.49 | 275.75 | 175573 |
| 1713306900 | 280.415 | -2.59 | -0.91 | 280.64999 | 283.285 | 278.22 | 245493 |
| 1713220500 | 283 | -6.68 | -2.31 | 292.32 | 293.91 | 281.52 | 199499 |
| 1712961300 | 289.68 | -7.86 | -2.64 | 293.85 | 295.02999 | 287.87 | 221039 |
| 1712874900 | 297.54 | -2.37 | -0.79 | 300.24 | 300.46499 | 292.25 | 270531 |
| 1712788500 | 299.91 | -6.26 | -2.04 | 297.38 | 304.81 | 296.415 | 287644 |
| 1712702100 | 306.17 | 9.3 | 3.13 | 299.42 | 306.955 | 298.2 | 364529 |
| 1712615700 | 296.87 | 6.49 | 2.24 | 295.11 | 299.33999 | 293.64999 | 232849 |
| 1712356500 | 290.38 | -2.58 | -0.88 | 291.91 | 292.19 | 287.57 | 216727 |
| 1712270100 | 292.95999 | 0.21 | 0.07 | 295.77999 | 303.88 | 291.895 | 390660 |
| 1712183700 | 292.75 | -3.75 | -1.26 | 294.08 | 296.24 | 291.245 | 399269 |
| 1712097300 | 296.5 | -4.5 | -1.50 | 293.99 | 297.665 | 292.95999 | 461486 |
| 1712010900 | 301 | -0.44 | -0.15 | 302.58999 | 304.56 | 298.065 | 416937 |
| 1711665300 | 301.44 | 2.28 | 0.76 | 300.24 | 302.63 | 298.035 | 376934 |
| 1711578900 | 299.16 | 7.78 | 2.67 | 293.14999 | 299.55 | 292.64 | 404951 |
| 1711492500 | 291.38 | -6.56 | -2.20 | 300 | 301.52 | 291.01 | 290580 |
| 1711406100 | 297.94 | 6.5 | 2.23 | 291.39999 | 299.515 | 291.295 | 449495 |
| 1711146900 | 291.44 | -3.62 | -1.23 | 293.87 | 293.87 | 290.16 | 201826 |
| 1711060500 | 295.06 | 9.25 | 3.24 | 289.02 | 296.44 | 287.875 | 227352 |
| 1710974100 | 285.81 | 0.62 | 0.22 | 284.93 | 287.065 | 278.83999 | 358521 |
| 1710887700 | 285.19 | -0.78 | -0.27 | 283.98 | 287.52499 | 283.495 | 306048 |
| 1710801300 | 285.97 | 0.11 | 0.04 | 288.52999 | 288.6 | 283.68 | 329261 |
| 1710542100 | 285.86 | 4.09 | 1.45 | 277.5 | 286.36 | 277.5 | 539250 |
| 1710455700 | 281.77 | -2.73 | -0.96 | 282.08 | 285.32 | 279.05 | 375261 |
| 1710369300 | 284.5 | -0.94 | -0.33 | 284.07 | 286.16 | 282.33 | 285861 |
| 1710282900 | 285.44 | 5.21 | 1.86 | 281.11 | 286.90499 | 278.445 | 316178 |
| 1710196500 | 280.23 | -2.36 | -0.84 | 282.3 | 283.54 | 279.185 | 268772 |
| 1709940900 | 282.58999 | -6 | -2.08 | 290.47 | 290.99 | 282.43 | 328604 |
| 1709854500 | 288.58999 | 1.32 | 0.46 | 289.42 | 290.69 | 285.32 | 246604 |
| 1709768100 | 287.27 | 2.73 | 0.96 | 289.25 | 289.58 | 283.52 | 182128 |
| 1709681700 | 284.54 | -7.11 | -2.44 | 289.76 | 289.76 | 282.17 | 306673 |
| 1709595300 | 291.64999 | 2.01 | 0.69 | 290.64999 | 293.57 | 286.0084 | 442490 |
| 1709336100 | 289.64 | 10.16 | 3.64 | 279.68 | 289.94 | 278.75 | 413160 |
| 1709249700 | 279.48 | 6.68 | 2.45 | 276.05 | 282 | 275.76 | 400909 |
| 1709163300 | 272.8 | -2.98 | -1.08 | 272.29 | 274.22 | 270.83 | 212855 |
| 1709076900 | 275.77999 | -2.28 | -0.82 | 279.56 | 280.056 | 274.48 | 194598 |
| 1708990500 | 278.06 | 3.07 | 1.12 | 273.89 | 279.41 | 272.39999 | 336872 |
| 1708731300 | 274.99 | -4.49 | -1.61 | 278.20999 | 279.83 | 274.99 | 269203 |
| 1708644900 | 279.48 | 5.05 | 1.84 | 278.27 | 283.90499 | 277.035 | 302419 |
| 1708558500 | 274.43 | 2.5 | 0.92 | 269.73 | 276.23 | 268.64999 | 374980 |
| 1708472100 | 271.93 | -3.53 | -1.28 | 269.86 | 272.39 | 267.38 | 523783 |
| 1708126500 | 275.45999 | -8.29 | -2.92 | 282.41 | 283 | 271.705 | 658157 |
| 1708040100 | 283.75 | 30.79 | 12.17 | 276.57 | 294.99 | 273.27999 | 1184094 |
| 1707953700 | 252.96 | 7.16 | 2.91 | 249.47 | 255.355 | 248.27 | 567213 |
| 1707867300 | 245.8 | -13.6 | -5.24 | 251.78 | 253.105 | 243.485 | 692213 |
| 1707780900 | 259.39999 | 6.31 | 2.49 | 253.09 | 260 | 253.09 | 395803 |
| 1707521700 | 253.09 | 5.97 | 2.42 | 248.36 | 253.77 | 247.28 | 328611 |
| 1707435300 | 247.12 | 0.01 | 0.00 | 247.22 | 249.745 | 245.68 | 323890 |
| 1707348900 | 247.11 | 4.62 | 1.91 | 243.67 | 247.62 | 240.38 | 522932 |
| 1707262500 | 242.49 | 0.42 | 0.17 | 241.15 | 243.5 | 241.15 | 497025 |
| 1707176100 | 242.07 | -4.41 | -1.79 | 242.92 | 244.095 | 239.035 | 335973 |
| 1706916900 | 246.48 | 3.88 | 1.60 | 240.21 | 247.94 | 237.06 | 418557 |
| 1706830500 | 242.6 | 3.05 | 1.27 | 241.21 | 242.87 | 233.95 | 474148 |
| 1706744100 | 239.55 | -11.36 | -4.53 | 250 | 250 | 238.48 | 482613 |
| 1706657700 | 250.91 | -5.02 | -1.96 | 255.98 | 255.98 | 250.56 | 302085 |
| 1706571300 | 255.93 | 3.76 | 1.49 | 250.72 | 256.04 | 249.71 | 493220 |
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
