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 | 5.5 | 1.83308892148 | 300.04 | 307.28 | 298.905 | 116691 | 303.75393278 | SP |
| 4 | 1.37 | 0.450406022948 | 304.17 | 307.28 | 285.237 | 126247 | 296.31586398 | SP |
| 12 | 10.74 | 3.64314789688 | 294.8 | 308.84 | 285.237 | 131884 | 299.31749026 | SP |
| 26 | 53.55 | 21.2508432874 | 251.99 | 308.84 | 251.3306 | 122947 | 286.71649937 | SP |
| 52 | 71.53 | 30.5670697833 | 234.01 | 308.84 | 231.74 | 113734 | 269.76755354 | SP |
| 156 | 56.23 | 22.5542497293 | 249.31 | 308.84 | 199.364 | 150349 | 251.41250374 | SP |
| 260 | 149.36 | 95.6332436932 | 156.18 | 308.84 | 126.49 | 148296 | 224.98064788 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380200 | 305.54 | 0.06 | 0.02 | 306.37 | 307.27999 | 304.64 | 91227 |
| 1715293800 | 305.48 | 0.83 | 0.27 | 304.7 | 305.6 | 303.66 | 79434 |
| 1715207400 | 304.64999 | -0.27 | -0.09 | 303.44 | 305.19 | 303.3007 | 83351 |
| 1715121000 | 304.92 | 0.06 | 0.02 | 305.33999 | 306 | 304.253 | 116667 |
| 1715034600 | 304.86 | 4.24 | 1.41 | 301.82 | 304.86 | 301.41 | 142662 |
| 1714775400 | 300.62 | 5.41 | 1.83 | 300.04 | 301.39999 | 298.90499 | 161341 |
| 1714689000 | 295.20999 | 3.84 | 1.32 | 294.26 | 295.66 | 291.29 | 94445 |
| 1714602600 | 291.37 | -1.65 | -0.56 | 292.95 | 297.08 | 290.95 | 117459 |
| 1714516200 | 293.02 | -5.58 | -1.87 | 297.83 | 298.915 | 293.02 | 97583 |
| 1714429800 | 298.6 | 1.04 | 0.35 | 299.27999 | 299.33999 | 296.7 | 115081 |
| 1714170600 | 297.56 | 5.05 | 1.73 | 296.64 | 298.88 | 295.435 | 116497 |
| 1714084200 | 292.51 | -1.14 | -0.39 | 287.33999 | 292.51799 | 286.485 | 121821 |
| 1713997800 | 293.64999 | 0.11 | 0.04 | 295.8 | 296.139 | 292.1057 | 125963 |
| 1713911400 | 293.54 | 4.75 | 1.64 | 290.7 | 293.92 | 290.2 | 129378 |
| 1713825000 | 288.79 | 2.55 | 0.89 | 288.18 | 290.67 | 285.75 | 123434 |
| 1713565800 | 286.24 | -6.96 | -2.37 | 291.75 | 292.13 | 285.237 | 218461 |
| 1713479400 | 293.2 | -1.09 | -0.37 | 294.73 | 295.95999 | 292.2645 | 111548 |
| 1713393000 | 294.29 | -2.79 | -0.94 | 298.85 | 298.99 | 293.64999 | 128169 |
| 1713306600 | 297.08 | -0.03 | -0.01 | 297.11 | 298.57 | 296.27999 | 136716 |
| 1713220200 | 297.11 | -5.32 | -1.76 | 304.8 | 304.875 | 296.84429 | 179063 |
| 1712961000 | 302.43 | -4.32 | -1.41 | 304.17 | 305.12 | 301.39 | 142419 |
| 1712874600 | 306.75 | 4.62 | 1.53 | 303.07 | 307.26 | 301.9128 | 96370 |
| 1712788200 | 302.13 | -1.82 | -0.60 | 300.45999 | 302.6299 | 300.32 | 126217 |
| 1712701800 | 303.95 | -0.21 | -0.07 | 305.22 | 305.27999 | 300.515 | 310197 |
| 1712615400 | 304.16 | 0.05 | 0.02 | 304.73 | 305.12 | 303.24 | 85973 |
| 1712356200 | 304.11 | 4.51 | 1.51 | 301.04 | 305.305 | 300.73 | 104079 |
| 1712269800 | 299.6 | -4.36 | -1.43 | 306.47 | 307.27999 | 299.5 | 137733 |
| 1712183400 | 303.95999 | 0.85 | 0.28 | 301.92 | 305.225 | 301.92 | 116296 |
| 1712097000 | 303.11 | -2.02 | -0.66 | 301.95999 | 303.11 | 300.7 | 124694 |
| 1712010600 | 305.13 | 0.42 | 0.14 | 305.27999 | 306.76 | 303.865 | 128528 |
| 1711665000 | 304.70999 | -0.7 | -0.23 | 304.97 | 305.5912 | 304.26 | 111194 |
| 1711578600 | 305.41 | 0.73 | 0.24 | 306.29 | 306.29 | 303.36 | 114319 |
| 1711492200 | 304.68 | -1.15 | -0.38 | 307.04 | 307.18 | 304.38 | 121703 |
| 1711405800 | 305.83 | -1 | -0.33 | 305.56 | 306.77999 | 304.7 | 103904 |
| 1711146600 | 306.83 | 0.13 | 0.04 | 306.23 | 307.77 | 305.75 | 97636 |
| 1711060200 | 306.7 | 0.51 | 0.17 | 308.83999 | 308.83999 | 306.52839 | 133565 |
| 1710973800 | 306.19 | 3.35 | 1.11 | 303.47 | 306.31 | 302.32 | 152352 |
| 1710887400 | 302.83999 | 1.72 | 0.57 | 300.16 | 303.04 | 298.55 | 139485 |
| 1710801000 | 301.12 | 2.93 | 0.98 | 301.98 | 303.605 | 300.86 | 104579 |
| 1710541800 | 298.19 | -3.47 | -1.15 | 298.94 | 299.89 | 297.2964 | 188181 |
| 1710455400 | 301.66 | 0.4 | 0.13 | 302.64 | 303.08 | 299.955 | 167970 |
| 1710369000 | 301.26 | -1.34 | -0.44 | 302.45999 | 302.68 | 300.45999 | 230468 |
| 1710282600 | 302.6 | 5.54 | 1.86 | 299.11 | 302.92 | 297.17 | 167052 |
| 1710196200 | 297.06 | -1.68 | -0.56 | 297.56 | 298.04 | 295.95 | 129231 |
| 1709940600 | 298.74 | -3.21 | -1.06 | 302.88 | 305.19 | 298.19 | 156936 |
| 1709854200 | 301.95 | 4.26 | 1.43 | 299.77 | 302.79 | 298.69 | 122248 |
| 1709767800 | 297.69 | 1.41 | 0.48 | 298.67 | 299.24 | 296.48 | 137723 |
| 1709681400 | 296.27999 | -4.92 | -1.63 | 299.16 | 299.16 | 294.62 | 189902 |
| 1709595000 | 301.2 | -1.19 | -0.39 | 301.88 | 302.685 | 301.0996 | 150362 |
| 1709335800 | 302.39 | 4.03 | 1.35 | 299.16 | 302.63 | 299 | 121214 |
| 1709249400 | 298.36 | 1.91 | 0.64 | 297.56 | 299.35 | 295.93 | 135592 |
| 1709163000 | 296.45 | -0.87 | -0.29 | 296.19 | 296.8635 | 295.445 | 81132 |
| 1709076600 | 297.32 | 0.52 | 0.18 | 297.43 | 297.48 | 295.56 | 87070 |
| 1708990200 | 296.8 | -0.91 | -0.31 | 298.23 | 298.83999 | 296.8 | 127636 |
| 1708731000 | 297.70999 | -0.47 | -0.16 | 299.54 | 300.36989 | 296.79309 | 157368 |
| 1708644600 | 298.18 | 9.38 | 3.25 | 295 | 298.56 | 294.815 | 143029 |
| 1708558200 | 288.8 | -0.38 | -0.13 | 287.7 | 288.8 | 286.31 | 90096 |
| 1708471800 | 289.18 | -3.06 | -1.05 | 290.83999 | 291.08499 | 287.01 | 157672 |
| 1708126200 | 292.24 | -2.02 | -0.69 | 294.8 | 294.8 | 291.94 | 113382 |
| 1708039800 | 294.26 | 0.41 | 0.14 | 293.52 | 294.26 | 292 | 159000 |
| 1707953400 | 293.85 | 3.54 | 1.22 | 292.51 | 294.1 | 290.88 | 148930 |
| 1707867000 | 290.31 | -4.02 | -1.37 | 289.13 | 292.08 | 288.44 | 197437 |
| 1707780600 | 294.33 | -1.99 | -0.67 | 296.29 | 297.05 | 293.8 | 142951 |
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
