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 | -2.57 | -0.91222092074 | 281.73 | 294.33 | 272.35 | 203866 | 279.5321426 | CS |
| 4 | -70.96 | -20.2673369131 | 350.12 | 350.12 | 268.916 | 208966 | 301.88483529 | CS |
| 12 | -39.84 | -12.4890282132 | 319 | 364.24 | 268.916 | 207443 | 323.99175374 | CS |
| 26 | 4.08 | 1.48320488585 | 275.08 | 364.24 | 261.59 | 238533 | 314.19743717 | CS |
| 52 | -169.54 | -37.7847113885 | 448.7 | 473.5 | 261.59 | 226566 | 341.73932885 | CS |
| 156 | -372.65 | -57.1715684018 | 651.81 | 832.7 | 261.59 | 189391 | 466.07680902 | CS |
| 260 | -22.49 | -7.45566053373 | 301.65 | 832.7 | 261.59 | 199858 | 455.60650205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 275.94 | 0.34 | 0.12 | 275.27 | 279.77 | 274.91 | 179207 |
| 1714084800 | 275.6 | -2.61 | -0.94 | 274.17 | 278.07 | 272.35 | 162605 |
| 1713998400 | 278.20999 | -7.07 | -2.48 | 285.27999 | 285.27999 | 277.36 | 209104 |
| 1713912000 | 285.27999 | 5.15 | 1.84 | 286.04 | 294.33 | 284.045 | 249802 |
| 1713825600 | 280.13 | 0.4 | 0.14 | 281.73 | 283.42 | 277.70999 | 217079 |
| 1713566400 | 279.73 | -1.29 | -0.46 | 283.12 | 285.27 | 276.24 | 294125 |
| 1713480000 | 281.02 | -9.84 | -3.38 | 276.62 | 286.64999 | 268.916 | 372860 |
| 1713393600 | 290.86 | -1.89 | -0.65 | 297.04 | 299.22 | 290.39999 | 214091 |
| 1713307200 | 292.75 | -7.66 | -2.55 | 297.57 | 298.665 | 292.52 | 197697 |
| 1713220800 | 300.41 | -0.04 | -0.01 | 304.77999 | 305.77 | 297.72 | 172717 |
| 1712961600 | 300.45 | -11.42 | -3.66 | 309.06 | 311.97 | 300 | 250867 |
| 1712875200 | 311.87 | -19.22 | -5.81 | 330.41 | 331 | 311.66 | 271134 |
| 1712788800 | 331.08999 | -8.39 | -2.47 | 330.29 | 332.01 | 326.6 | 105458 |
| 1712702400 | 339.48 | 13.16 | 4.03 | 330.26 | 339.9 | 326.35 | 101522 |
| 1712616000 | 326.32 | 1.73 | 0.53 | 324.6 | 329.31 | 324.52 | 201320 |
| 1712356800 | 324.58999 | 1.76 | 0.55 | 322.38 | 328.3675 | 322.38 | 158932 |
| 1712270400 | 322.83 | -5.35 | -1.63 | 330.5 | 331.93 | 322.02 | 130184 |
| 1712184000 | 328.18 | -0.54 | -0.16 | 327.95999 | 333.295 | 322.13 | 200259 |
| 1712097600 | 328.72 | -10.26 | -3.03 | 334.1 | 335.3 | 328.435 | 222537 |
| 1712011200 | 338.98 | -6.89 | -1.99 | 350.12 | 350.12 | 337.21 | 261935 |
| 1711665600 | 345.87 | -3.69 | -1.06 | 350.32 | 350.9 | 345.045 | 137931 |
| 1711579200 | 349.56 | 9.04 | 2.65 | 342.63 | 350.09 | 339.2 | 189648 |
| 1711492800 | 340.52 | -0.59 | -0.17 | 342.77 | 343.83 | 340.035 | 109672 |
| 1711406400 | 341.11 | -9.35 | -2.67 | 350.06 | 350.06 | 337.1485 | 167589 |
| 1711147200 | 350.46 | -1.53 | -0.43 | 354.07 | 360.13 | 350.43 | 327577 |
| 1711060800 | 351.99 | 15.7 | 4.67 | 339.65 | 352.565 | 337.25 | 210378 |
| 1710974400 | 336.29 | -0.19 | -0.06 | 334.5 | 338.0399 | 332.22 | 172229 |
| 1710888000 | 336.48 | 3.05 | 0.91 | 331.68 | 337.23 | 329.27999 | 127922 |
| 1710801600 | 333.43 | -0.08 | -0.02 | 333.87 | 336.725 | 332.63 | 146282 |
| 1710542400 | 333.51 | 1.11 | 0.33 | 332.93 | 336.364 | 331.73 | 153791 |
| 1710456000 | 332.39999 | -4.03 | -1.20 | 334.47 | 335.68 | 329.16 | 152618 |
| 1710369600 | 336.43 | -0.79 | -0.23 | 338.42 | 340.79 | 334.77999 | 129212 |
| 1710283200 | 337.22 | -7.03 | -2.04 | 344.31 | 344.31 | 336.345 | 148329 |
| 1710196800 | 344.25 | 0.49 | 0.14 | 343.72 | 347.99 | 341.6446 | 112419 |
| 1709941200 | 343.76 | 4.36 | 1.28 | 339.4 | 345.31 | 339.4 | 141106 |
| 1709854800 | 339.4 | 6.15 | 1.85 | 335.82 | 339.4 | 334.22 | 116792 |
| 1709768400 | 333.25 | 2.31 | 0.70 | 334.22 | 339.49 | 331.14 | 145729 |
| 1709682000 | 330.94 | -3.73 | -1.11 | 332.91 | 336.5 | 329.93 | 196773 |
| 1709595600 | 334.67 | 2.37 | 0.71 | 332.87 | 338.68 | 331.91 | 145460 |
| 1709336400 | 332.3 | 6.42 | 1.97 | 326.01 | 335.9843 | 322.02999 | 310192 |
| 1709250000 | 325.88 | -4.47 | -1.35 | 331.66 | 334.99 | 325.19 | 279299 |
| 1709163600 | 330.35 | 0.61 | 0.18 | 329.73 | 331.68 | 326.76 | 223295 |
| 1709077200 | 329.74 | -8.42 | -2.49 | 340.21 | 340.5 | 328.41 | 200130 |
| 1708990800 | 338.16 | 0.17 | 0.05 | 336.67 | 339.01 | 335.82 | 267368 |
| 1708731600 | 337.99 | -0.48 | -0.14 | 340.6 | 342.1 | 336.375 | 277108 |
| 1708645200 | 338.47 | -0.17 | -0.05 | 342.8 | 342.8 | 336.08 | 390382 |
| 1708558800 | 338.64 | -5.12 | -1.49 | 341.86 | 350.33 | 335.14999 | 571119 |
| 1708472400 | 343.76 | 3.24 | 0.95 | 341.77 | 346.11 | 337.3 | 296821 |
| 1708126800 | 340.52 | 11.79 | 3.59 | 340 | 364.24 | 335.71 | 517061 |
| 1708040400 | 328.73 | 0.82 | 0.25 | 326.75 | 334.85 | 326.75 | 230829 |
| 1707954000 | 327.91 | 11.81 | 3.74 | 317.83999 | 328.13 | 315.8938 | 174035 |
| 1707867600 | 316.1 | -10.21 | -3.13 | 321.39999 | 323.02 | 312.175 | 196630 |
| 1707781200 | 326.31 | 1.09 | 0.34 | 325.92 | 328.79 | 324.56 | 155215 |
| 1707522000 | 325.22 | -0.89 | -0.27 | 326.11 | 327.485 | 322.62419 | 116135 |
| 1707435600 | 326.11 | 0.95 | 0.29 | 322.74 | 328.52 | 322.74 | 131864 |
| 1707349200 | 325.16 | 0.15 | 0.05 | 327.74 | 328.39 | 321.62 | 180091 |
| 1707262800 | 325.01 | 6.29 | 1.97 | 319.8 | 325.725 | 319.305 | 184464 |
| 1707176400 | 318.72 | -1.71 | -0.53 | 319 | 322.015 | 316.22 | 102129 |
| 1706917200 | 320.43 | -8.53 | -2.59 | 325.6 | 327.17 | 318.431 | 172086 |
| 1706830800 | 328.95999 | 8.07 | 2.51 | 320.36 | 329.41 | 319.95 | 145539 |
| 1706744400 | 320.89 | -11.52 | -3.47 | 334.68 | 334.68 | 320.89 | 186317 |
| 1706658000 | 332.41 | 2.37 | 0.72 | 330.44 | 334.58999 | 329.05 | 155019 |
| 1706571600 | 330.04 | 0.99 | 0.30 | 327.69 | 331.94 | 326.33499 | 230817 |
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
