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 | 3.16 | 1.15391637758 | 273.85 | 280.56 | 268.73 | 5878017 | 274.1472988 | CS |
| 4 | -30.48 | -9.91251748024 | 307.49 | 311.3 | 268.73 | 5306949 | 287.7385776 | CS |
| 12 | -10.24 | -3.56483899043 | 287.25 | 318.715 | 268.73 | 5773172 | 295.68102854 | CS |
| 26 | 77.14 | 38.5950868064 | 199.87 | 318.715 | 193.68 | 5668478 | 270.0768156 | CS |
| 52 | 78.56 | 39.586797682 | 198.45 | 318.715 | 190.57 | 5663872 | 241.08491264 | CS |
| 156 | 44.07 | 18.9190349446 | 232.94 | 318.715 | 126.34 | 6639664 | 209.38967602 | CS |
| 260 | 117.25 | 73.3913370055 | 159.76 | 318.715 | 115.29 | 6701633 | 202.38099485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 273.81 | 3.44 | 1.27 | 279.39 | 279.7 | 269.56 | 6746877 |
| 1713566400 | 270.37 | -1.55 | -0.57 | 272.49 | 273.14999 | 268.73 | 4906894 |
| 1713480000 | 271.92 | -4.4 | -1.59 | 276.32 | 276.6 | 269.75 | 5916423 |
| 1713393600 | 276.32 | -1.09 | -0.39 | 277.74 | 278.9678 | 274.83999 | 4198733 |
| 1713307200 | 277.41 | 4.51 | 1.65 | 273.85 | 280.56 | 272.44009 | 7621160 |
| 1713220800 | 272.89999 | -21.42 | -7.28 | 282.94 | 286.4766 | 271.66 | 18360451 |
| 1712961600 | 294.32 | -4.83 | -1.61 | 296.87 | 297.85 | 293.5 | 3816960 |
| 1712875200 | 299.14999 | -0.47 | -0.16 | 299.47 | 301.08999 | 296.40769 | 3467235 |
| 1712788800 | 299.62 | -2.75 | -0.91 | 298.87 | 300.92 | 298.14999 | 3035595 |
| 1712702400 | 302.37 | 0.64 | 0.21 | 303.32 | 305.6 | 299.25009 | 2997743 |
| 1712616000 | 301.73 | -0.18 | -0.06 | 301.1 | 303.5 | 299.52 | 3142551 |
| 1712356800 | 301.91 | 7.77 | 2.64 | 293.54 | 303.415 | 293.295 | 4917724 |
| 1712270400 | 294.14 | -10.6 | -3.48 | 308.2 | 311.3 | 292.1 | 8349453 |
| 1712184000 | 304.74 | 0.74 | 0.24 | 303.98 | 307.16 | 303.1 | 3047052 |
| 1712097600 | 304 | 1.74 | 0.58 | 297.5 | 304.457 | 294.8895 | 4745208 |
| 1712011200 | 302.26 | 1.08 | 0.36 | 301.69 | 303.51 | 299.99 | 2917922 |
| 1711665600 | 301.18 | -0.2 | -0.07 | 300 | 302.8 | 299.6348 | 4891823 |
| 1711579200 | 301.38 | -4.45 | -1.46 | 307.44 | 309.3 | 298.63 | 3859420 |
| 1711492800 | 305.83 | -0.23 | -0.08 | 307.49 | 307.98 | 304.89 | 3892815 |
| 1711406400 | 306.06 | -1.71 | -0.56 | 302.39999 | 307.70999 | 302.39999 | 4140510 |
| 1711147200 | 307.77 | -0.62 | -0.20 | 309.27999 | 310.23 | 306.64999 | 3779029 |
| 1711060800 | 308.39 | 2.31 | 0.75 | 307.94 | 311.8 | 306.35 | 6089762 |
| 1710974400 | 306.08 | 4.63 | 1.54 | 301.97 | 307.02 | 300.685 | 4944769 |
| 1710888000 | 301.45 | 0.94 | 0.31 | 298.18 | 301.77 | 296.62 | 3329442 |
| 1710801600 | 300.51 | 6.18 | 2.10 | 299.62 | 300.97 | 296.02 | 5236795 |
| 1710542400 | 294.33 | -8.99 | -2.96 | 298.16 | 300.05 | 293.77 | 11873045 |
| 1710456000 | 303.32 | -1.36 | -0.45 | 305 | 309.49 | 301.995 | 4827912 |
| 1710369600 | 304.68 | -1.94 | -0.63 | 305 | 307.73 | 303.11 | 5547625 |
| 1710283200 | 306.62 | 0.62 | 0.20 | 306.12 | 309.04 | 303.87 | 4831365 |
| 1710196800 | 306 | 0.72 | 0.24 | 302.64 | 307.605 | 300.25 | 4893623 |
| 1709941200 | 305.27999 | 2.86 | 0.95 | 301.83 | 308.87 | 301.58 | 4849392 |
| 1709854800 | 302.42 | -1.35 | -0.44 | 306 | 306.77 | 301.75 | 6787432 |
| 1709768400 | 303.77 | 5.02 | 1.68 | 304.645 | 305.89 | 302.735 | 8434743 |
| 1709682000 | 298.75 | -15.89 | -5.05 | 311.31 | 312.55 | 296.14 | 9350372 |
| 1709595600 | 314.64 | -2.24 | -0.71 | 314.57 | 317.65499 | 313.54 | 9349111 |
| 1709336400 | 316.88 | 8.06 | 2.61 | 307.38 | 318.71499 | 306.6151 | 9452280 |
| 1709250000 | 308.82 | 9.05 | 3.02 | 300.92 | 310.54 | 294.79 | 21730776 |
| 1709163600 | 299.77 | 0.27 | 0.09 | 299.58 | 300.875 | 296.61 | 12260713 |
| 1709077200 | 299.5 | -0.89 | -0.30 | 301.58 | 301.75 | 296.6 | 6164924 |
| 1708990800 | 300.39 | 7.59 | 2.59 | 295.58999 | 303.8299 | 295 | 8832997 |
| 1708731600 | 292.8 | -0.85 | -0.29 | 298 | 298 | 291.08 | 4414633 |
| 1708645200 | 293.64999 | 10.1 | 3.56 | 291.81 | 294.63 | 291.39999 | 5263950 |
| 1708558800 | 283.55 | -2.84 | -0.99 | 280.07 | 283.57 | 278.355 | 3797181 |
| 1708472400 | 286.39 | -3.33 | -1.15 | 289.5 | 290.85 | 284.15499 | 4420411 |
| 1708126800 | 289.72 | -2.22 | -0.76 | 292 | 292.83999 | 287.88 | 4161646 |
| 1708040400 | 291.94 | 2.79 | 0.96 | 291.33999 | 292 | 288.01 | 4294977 |
| 1707954000 | 289.14999 | 8 | 2.85 | 285 | 289.45999 | 284.64 | 3867497 |
| 1707867600 | 281.14999 | -6.17 | -2.15 | 280.41 | 283.42989 | 276.4223 | 4957491 |
| 1707781200 | 287.32 | -3.98 | -1.37 | 290.95999 | 291.20999 | 287 | 3749613 |
| 1707522000 | 291.3 | -0.65 | -0.22 | 293.08999 | 295.24 | 291.05 | 4375953 |
| 1707435600 | 291.95 | 3.11 | 1.08 | 289.32 | 293.11 | 288.98 | 4578663 |
| 1707349200 | 288.83999 | 3.01 | 1.05 | 287.35 | 289.8 | 285.2 | 3619602 |
| 1707262800 | 285.83 | -2.28 | -0.79 | 287.94 | 288.64 | 281.91 | 4219757 |
| 1707176400 | 288.11 | 2.45 | 0.86 | 286.25 | 289.05 | 281.36 | 5274310 |
| 1706917200 | 285.66 | 1.86 | 0.66 | 285.2 | 288.16 | 283.16 | 3729597 |
| 1706830800 | 283.8 | 2.71 | 0.96 | 282.01 | 285.05 | 281.36 | 3210762 |
| 1706744400 | 281.08999 | -6.64 | -2.31 | 283.62 | 285.63 | 280.82 | 4557220 |
| 1706658000 | 287.73 | -0.13 | -0.05 | 287.25 | 289.29 | 286.51569 | 4812045 |
| 1706571600 | 287.86 | 7.92 | 2.83 | 281.39999 | 288.14999 | 281 | 5760899 |
| 1706312400 | 279.94 | 0.91 | 0.33 | 279.27999 | 283.33999 | 278.685 | 4876606 |
| 1706226000 | 279.02999 | 2.15 | 0.78 | 277.83 | 279.8528 | 276.86 | 4175328 |
| 1706139600 | 276.88 | 0.11 | 0.04 | 279.98 | 280.95999 | 276.69 | 7036769 |
| 1706053200 | 276.77 | -3.53 | -1.26 | 280.83 | 281.70999 | 275.70999 | 6562693 |
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
