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 | 12 | 3.96026533778 | 303.01 | 322 | 292.97 | 1513960 | 306.6964513 | CS |
| 4 | -17.75 | -5.33417478062 | 332.76 | 335.83 | 292.97 | 1065541 | 317.63954919 | CS |
| 12 | 11.66 | 3.84374484918 | 303.35 | 335.83 | 292.97 | 1022763 | 317.03909949 | CS |
| 26 | 85.01 | 36.9608695652 | 230 | 335.83 | 220.55 | 1186932 | 282.18862551 | CS |
| 52 | 28.79 | 10.0586961079 | 286.22 | 335.83 | 215.96 | 1229120 | 276.48969163 | CS |
| 156 | 118.78 | 60.5310095296 | 196.23 | 335.83 | 164.47 | 1409195 | 243.04051396 | CS |
| 260 | 191.76 | 155.586206897 | 123.25 | 335.83 | 58.38 | 1600169 | 189.12622614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 319.02 | -0.41 | -0.13 | 318.83 | 322 | 317.7 | 835559 |
| 1713912000 | 319.43 | 9.12 | 2.94 | 312.35 | 320.22 | 312.35 | 1183445 |
| 1713825600 | 310.31 | 5.2 | 1.70 | 307.26 | 313.1 | 307.01 | 1131396 |
| 1713566400 | 305.11 | 8.11 | 2.73 | 298.64 | 305.91 | 297.35 | 1651992 |
| 1713480000 | 297 | -14.03 | -4.51 | 303.01 | 304.6099 | 292.97 | 2767410 |
| 1713393600 | 311.02999 | -2.86 | -0.91 | 315.48 | 315.5514 | 310.14999 | 1510865 |
| 1713307200 | 313.89 | -8.74 | -2.71 | 323.36 | 323.36 | 311.90499 | 1623118 |
| 1713220800 | 322.63 | -0.19 | -0.06 | 327.73 | 329.93 | 321.18 | 731892 |
| 1712961600 | 322.82 | -4.43 | -1.35 | 326.16 | 329.11 | 320.64 | 994871 |
| 1712875200 | 327.25 | -0.51 | -0.16 | 329.26 | 329.52 | 324.20999 | 643375 |
| 1712788800 | 327.76 | -1.13 | -0.34 | 326.25 | 329.24 | 324.63 | 735047 |
| 1712702400 | 328.89 | 0.87 | 0.27 | 329 | 329.43 | 325.29 | 667214 |
| 1712616000 | 328.02 | -0.78 | -0.24 | 326.49 | 329.395 | 325.08 | 1063401 |
| 1712356800 | 328.8 | 3.63 | 1.12 | 326.22 | 329.55 | 326.22 | 604404 |
| 1712270400 | 325.17 | -7.03 | -2.12 | 334.5 | 335.83 | 324.51 | 749508 |
| 1712184000 | 332.2 | 2.85 | 0.87 | 329.35 | 332.66 | 328.95 | 791503 |
| 1712097600 | 329.35 | -0.76 | -0.23 | 329.04 | 329.635 | 325.52999 | 898077 |
| 1712011200 | 330.11 | -3.42 | -1.03 | 332.32 | 332.52999 | 327.68 | 850475 |
| 1711665600 | 333.52999 | 1.84 | 0.55 | 332.76 | 334.49 | 330.735 | 811731 |
| 1711579200 | 331.69 | 3.98 | 1.21 | 331.02 | 332.58 | 329.45999 | 1031974 |
| 1711492800 | 327.70999 | 0.39 | 0.12 | 326.75 | 330.37 | 326.2 | 891333 |
| 1711406400 | 327.32 | -2.62 | -0.79 | 330 | 331.57 | 327.26 | 755505 |
| 1711147200 | 329.94 | 1.09 | 0.33 | 328.75 | 330.685 | 327.45999 | 709280 |
| 1711060800 | 328.85 | -0.01 | -0.00 | 329.23 | 334.02499 | 328.565 | 1041122 |
| 1710974400 | 328.86 | -1.62 | -0.49 | 330.25 | 331.395 | 328.57 | 815856 |
| 1710888000 | 330.48 | 3.31 | 1.01 | 328.5 | 330.72 | 327.697 | 916184 |
| 1710801600 | 327.17 | 5.2 | 1.62 | 321.97 | 328.17 | 321.7 | 829481 |
| 1710542400 | 321.97 | -2.81 | -0.87 | 322.56 | 323.67 | 318.89999 | 1230544 |
| 1710456000 | 324.77999 | 2.88 | 0.89 | 321.74 | 325.05 | 319.25 | 1058171 |
| 1710369600 | 321.89999 | -1.65 | -0.51 | 323.75 | 325.2 | 321.23 | 969738 |
| 1710283200 | 323.55 | 2.3 | 0.72 | 320.75 | 326.23 | 319.08999 | 1048264 |
| 1710196800 | 321.25 | -4.12 | -1.27 | 323.67 | 325.04 | 317 | 1043905 |
| 1709941200 | 325.37 | 0.71 | 0.22 | 324.66 | 328.74 | 324.45 | 707883 |
| 1709854800 | 324.66 | 1.26 | 0.39 | 325.31 | 328.685 | 324.29 | 966801 |
| 1709768400 | 323.39999 | 7.86 | 2.49 | 317.3 | 324.17 | 316.58 | 1920677 |
| 1709682000 | 315.54 | 1.46 | 0.46 | 315 | 317.86 | 312.54 | 1018595 |
| 1709595600 | 314.08 | 2.1 | 0.67 | 312.55 | 314.7 | 310.72 | 750127 |
| 1709336400 | 311.98 | 0.28 | 0.09 | 311.58999 | 313.99 | 308.47 | 1211958 |
| 1709250000 | 311.7 | -0.36 | -0.12 | 313.95999 | 314.02999 | 309.57 | 1479180 |
| 1709163600 | 312.06 | -1.94 | -0.62 | 314.62 | 316.72 | 309.73829 | 738557 |
| 1709077200 | 314 | 0.8 | 0.26 | 312.89 | 315 | 311.58999 | 619284 |
| 1708990800 | 313.2 | -2.16 | -0.68 | 316 | 316.5 | 313.08 | 858249 |
| 1708731600 | 315.36 | 2.52 | 0.81 | 313.75 | 316.98 | 313.75 | 786983 |
| 1708645200 | 312.83999 | 1.22 | 0.39 | 311.02 | 318.3 | 309.57 | 1617667 |
| 1708558800 | 311.62 | 3.04 | 0.99 | 307.5 | 311.83 | 307.5 | 572837 |
| 1708472400 | 308.58 | 0.03 | 0.01 | 306.68 | 309.855 | 306.68 | 774705 |
| 1708126800 | 308.55 | 0.89 | 0.29 | 307.24 | 311.35 | 306.62 | 868937 |
| 1708040400 | 307.66 | 2.23 | 0.73 | 306.89 | 309.31 | 305.805 | 839652 |
| 1707954000 | 305.43 | 0.89 | 0.29 | 306.14999 | 307.35 | 303.82 | 935728 |
| 1707867600 | 304.54 | -5.62 | -1.81 | 306.04 | 308.01 | 301.83 | 996773 |
| 1707781200 | 310.16 | 3.84 | 1.25 | 306 | 311.48 | 303.47 | 1367545 |
| 1707522000 | 306.32 | 0.86 | 0.28 | 305.62 | 307.5116 | 305.49 | 768132 |
| 1707435600 | 305.45999 | -1.82 | -0.59 | 307.06 | 307.70999 | 302.11 | 899477 |
| 1707349200 | 307.27999 | 0.46 | 0.15 | 307.66 | 310.18 | 306.24 | 890833 |
| 1707262800 | 306.82 | -3.8 | -1.22 | 310.63 | 312.49 | 304.97 | 1261322 |
| 1707176400 | 310.62 | 1.2 | 0.39 | 308.79 | 312.5091 | 308.08999 | 861838 |
| 1706917200 | 309.42 | -5.24 | -1.67 | 313 | 313 | 307.14999 | 1280095 |
| 1706830800 | 314.66 | 9.76 | 3.20 | 303.35 | 314.82 | 303.35 | 1739758 |
| 1706744400 | 304.89999 | 3.31 | 1.10 | 304.2 | 309.33 | 302.39 | 2550750 |
| 1706658000 | 301.58999 | 14.86 | 5.18 | 300 | 304.95 | 296.12 | 2483191 |
| 1706571600 | 286.73 | 3.3 | 1.16 | 282.42 | 287.19 | 281.61 | 1742093 |
| 1706312400 | 283.43 | -2.59 | -0.91 | 287.49 | 288.195 | 281.94 | 929866 |
| 1706226000 | 286.02 | 7.09 | 2.54 | 280.29 | 286.20999 | 279.93 | 1438817 |
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
