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 | 4.93 | 1.77772969854 | 277.32 | 294.31 | 272.5 | 101 | 277.28855721 | CS |
| 4 | -17.19 | -5.74071600321 | 299.44 | 302.5 | 272.5 | 359 | 292.93771184 | CS |
| 12 | 15.8 | 5.92981797711 | 266.45 | 302.5 | 259.74 | 302 | 282.36826095 | CS |
| 26 | 51.5 | 22.3185265439 | 230.75 | 302.5 | 228.02 | 434 | 258.73040192 | CS |
| 52 | 37.25 | 15.2040816327 | 245 | 302.5 | 211.445 | 414 | 247.12989472 | CS |
| 156 | 20.4 | 7.79071987779 | 261.85 | 302.5 | 152.26 | 802 | 215.00028755 | CS |
| 260 | 39.94 | 16.4830176221 | 242.31 | 302.5 | 121.25 | 923 | 212.77445625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713821100 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1713561900 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1713475500 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1713389100 | 277.5 | 0.5 | 0.18 | 277.25 | 279.75 | 277.25 | 116 |
| 1713302940 | 277 | -0.32 | -0.12 | 277.32 | 277.32 | 272.5 | 85 |
| 1713216000 | 277.32 | -2.68 | -0.96 | 281.545 | 283.2 | 277.32 | 263 |
| 1712957160 | 280 | 0.87 | 0.31 | 278 | 280 | 278 | 100 |
| 1712870760 | 279.12939 | -2.87 | -1.02 | 280 | 280 | 279 | 431 |
| 1712784000 | 282 | -3.86 | -1.35 | 284.25 | 284.25 | 282 | 420 |
| 1712698140 | 285.86399 | -0.64 | -0.22 | 285.86399 | 285.86399 | 285.86399 | 1 |
| 1712611200 | 286.5 | 0.55 | 0.19 | 288.35 | 292.125 | 286.5 | 172 |
| 1712352000 | 285.9481 | -9.05 | -3.07 | 285.9481 | 285.9481 | 285.9481 | 11 |
| 1712265780 | 295 | -0.05 | -0.02 | 295.05 | 295.05 | 295 | 1515 |
| 1712179500 | 295.05 | 2.23 | 0.76 | 297.5 | 297.5 | 295 | 315 |
| 1712092980 | 292.82 | 1.32 | 0.45 | 292.82 | 292.82 | 292.82 | 1 |
| 1712006940 | 291.5 | -6.04 | -2.03 | 291.5 | 295.75 | 291.5 | 156 |
| 1711660800 | 297.54 | -4.96 | -1.64 | 300 | 300 | 297.54 | 764 |
| 1711574580 | 302.5 | 3.06 | 1.02 | 300.25 | 302.5 | 300.25 | 1350 |
| 1711488540 | 299.44 | 2.94 | 0.99 | 299.44 | 299.44 | 299.44 | 45 |
| 1711401600 | 296.5 | 7.74 | 2.68 | 296.77 | 296.77 | 293.24 | 5 |
| 1711142880 | 288.76 | -7.99 | -2.69 | 296.8 | 296.8 | 288.76 | 182 |
| 1711056240 | 296.75 | 4.25 | 1.45 | 296.75 | 296.75 | 296.75 | 2 |
| 1710970140 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 292.5 | 0 |
| 1710883740 | 292.5 | 1.2 | 0.41 | 292.7 | 294.75 | 291.3875 | 482 |
| 1710796800 | 291.3 | -3.7 | -1.25 | 292.3 | 292.3 | 287.16 | 93 |
| 1710537720 | 295 | 6.55 | 2.27 | 291.46499 | 295 | 291.46499 | 46 |
| 1710451740 | 288.4475 | -5.05 | -1.72 | 288 | 288.4475 | 286.6 | 104 |
| 1710365340 | 293.5 | 5.25 | 1.82 | 293.64999 | 294 | 288.06 | 872 |
| 1710278940 | 288.25 | 5.25 | 1.86 | 288 | 288.25 | 285.205 | 214 |
| 1710192540 | 283 | 0.02 | 0.01 | 281.05 | 284.175 | 281.05 | 433 |
| 1709936640 | 282.975 | 0.48 | 0.17 | 282.5 | 282.975 | 281.75 | 2413 |
| 1709850360 | 282.5 | 3.5 | 1.25 | 279 | 282.5 | 278 | 475 |
| 1709764080 | 279 | 4.5 | 1.64 | 277 | 279 | 275.64 | 55 |
| 1709677620 | 274.5 | 4 | 1.48 | 275 | 275 | 274.5 | 43 |
| 1709590980 | 270.5 | -1.75 | -0.64 | 268.08 | 270.5 | 268.08 | 30 |
| 1709332140 | 272.25 | 0.25 | 0.09 | 280.85 | 280.85 | 272.25 | 43 |
| 1709245440 | 272 | 3 | 1.12 | 270 | 275.044 | 270 | 326 |
| 1709159100 | 269 | 1 | 0.37 | 266.91 | 269.25 | 266.91 | 105 |
| 1709072940 | 268 | 5 | 1.90 | 270.5 | 270.5 | 265.13 | 360 |
| 1708986360 | 263 | -3.1 | -1.16 | 266.5 | 266.5 | 263 | 526 |
| 1708726800 | 266.1 | -6.4 | -2.35 | 270.2 | 270.2 | 263.5 | 285 |
| 1708640940 | 272.5 | 5 | 1.87 | 274.85 | 275.25 | 272.5 | 327 |
| 1708554000 | 267.5 | 1 | 0.38 | 271.175 | 271.175 | 267.5 | 597 |
| 1708467600 | 266.5 | 4.5 | 1.72 | 269.75 | 274 | 266.5 | 245 |
| 1708122180 | 262 | -1.92 | -0.73 | 262 | 262 | 262 | 27 |
| 1708036140 | 263.92 | 4.17 | 1.61 | 262.356 | 264.66 | 262.356 | 141 |
| 1707949620 | 259.75 | -7.25 | -2.72 | 263.1 | 263.1 | 259.74 | 366 |
| 1707863340 | 267 | 6.89 | 2.65 | 261.75 | 267 | 261.75 | 31 |
| 1707776940 | 260.11 | -1.37 | -0.52 | 260.11 | 260.11 | 260.11 | 15 |
| 1707517680 | 261.475 | 0 | 0.00 | 261.475 | 261.475 | 261.475 | 0 |
| 1707431280 | 261.475 | 0.98 | 0.37 | 263 | 267 | 261.475 | 127 |
| 1707344940 | 260.5 | -10 | -3.70 | 264.5 | 264.5 | 260.5 | 21 |
| 1707258480 | 270.5 | 9.75 | 3.74 | 266.5 | 270.5 | 266.5 | 23 |
| 1707172140 | 260.75 | 0.25 | 0.10 | 260.75 | 260.75 | 260.75 | 28 |
| 1706912580 | 260.5 | -1.58 | -0.60 | 265 | 265 | 260.5 | 123 |
| 1706826540 | 262.08499 | -0.42 | -0.16 | 266 | 266 | 262 | 23 |
| 1706740140 | 262.5 | -2 | -0.76 | 270 | 272.38 | 262.5 | 489 |
| 1706653320 | 264.5 | -7 | -2.58 | 266.45 | 269.89999 | 264.0201 | 587 |
| 1706567340 | 271.5 | 3.52 | 1.32 | 268.39999 | 271.5 | 267.25 | 18 |
| 1706307780 | 267.975 | 1.98 | 0.74 | 266.5 | 273.415 | 266.5 | 29 |
| 1706221620 | 266 | -4.19 | -1.55 | 266 | 268 | 266 | 115 |
| 1706135340 | 270.19 | 0.19 | 0.07 | 270.1875 | 270.19 | 270.1875 | 50 |
| 1706048400 | 270 | 0.7 | 0.26 | 270 | 270 | 270 | 13 |
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
