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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 314.32 | -2.06 | -0.65 | 316.06 | 316.11 | 314.19 | 3144 |
| 1717086600 | 316.38 | -1.01 | -0.32 | 316.01 | 316.8 | 316 | 5988 |
| 1717000200 | 317.39 | -1.31 | -0.41 | 317.93 | 317.93 | 316.44 | 1706 |
| 1716913800 | 318.7 | -1.07 | -0.33 | 319.6 | 319.76 | 318.51 | 8186 |
| 1716827400 | 319.77 | 0.55 | 0.17 | 319.20999 | 319.77 | 318.89 | 4720 |
| 1716568200 | 319.22 | -0.97 | -0.30 | 317.83 | 319.22 | 317.83 | 1243 |
| 1716481800 | 320.19 | 0.1 | 0.03 | 321.52 | 322.41 | 319.58 | 2101 |
| 1716395400 | 320.08999 | 0.19 | 0.06 | 319.86 | 320.36 | 319.85 | 7878 |
| 1716309000 | 319.89999 | -0.8 | -0.25 | 319.76 | 320.06 | 319.1 | 4103 |
| 1716222600 | 320.7 | 1.83 | 0.57 | 319.6 | 320.7 | 319.6 | 1210 |
| 1715963400 | 318.87 | -1.01 | -0.32 | 319.05 | 319.54 | 318.63 | 4745 |
| 1715877000 | 319.88 | 1.26 | 0.40 | 319.86 | 319.98 | 319.55 | 4298 |
| 1715790600 | 318.62 | 2.38 | 0.75 | 317.05 | 318.62 | 317.05 | 7031 |
| 1715704200 | 316.24 | -0.23 | -0.07 | 316.39 | 316.73 | 316 | 2326 |
| 1715617800 | 316.47 | -0.52 | -0.16 | 317.19 | 317.31 | 316.45 | 3287 |
| 1715358600 | 316.99 | 1.14 | 0.36 | 316.85 | 317.64 | 316.85 | 2334 |
| 1715272200 | 315.85 | 0.58 | 0.18 | 315.14999 | 315.85 | 315.14999 | 10468 |
| 1715185800 | 315.27 | -0.01 | -0.00 | 315.3 | 315.69 | 314.18 | 3877 |
| 1715099400 | 315.27999 | 2.14 | 0.68 | 314.55 | 315.27999 | 314.39999 | 6662 |
| 1715013000 | 313.14 | 2.2 | 0.71 | 312.22 | 313.25 | 311.72 | 3165 |
| 1714753800 | 310.94 | 2.6 | 0.84 | 309.76 | 311.14999 | 309.54 | 5261 |
| 1714667400 | 308.33999 | -2.35 | -0.76 | 308.35 | 309.43 | 308.33999 | 2658 |
| 1714494600 | 310.69 | -0.77 | -0.25 | 312.02 | 312.02 | 310.69 | 84724 |
| 1714408200 | 311.45999 | 0.35 | 0.11 | 311.64 | 312.04 | 311.45 | 20722 |
| 1714149000 | 311.11 | 5.61 | 1.84 | 309.3 | 311.5 | 308.8 | 2115 |
| 1714062600 | 305.5 | -3.82 | -1.23 | 307.56 | 307.56 | 304.7 | 1876 |
| 1713976200 | 309.32 | 0.11 | 0.04 | 310.49 | 310.86 | 309.32 | 1616 |
| 1713889800 | 309.20999 | 3.45 | 1.13 | 307.83999 | 309.20999 | 306.83 | 1834 |
| 1713803400 | 305.76 | 0.54 | 0.18 | 305.69 | 306.67 | 305.26 | 3032 |
| 1713544200 | 305.22 | -2.86 | -0.93 | 304.92 | 306.37 | 304.69 | 12018 |
| 1713457800 | 308.08 | 0.69 | 0.22 | 307.61 | 308.44 | 306.48 | 2692 |
| 1713371400 | 307.39 | -1.77 | -0.57 | 308.73 | 309.99 | 307.39 | 2802 |
| 1713285000 | 309.16 | -4.97 | -1.58 | 309.47 | 309.89 | 308.38 | 10603 |
| 1713198600 | 314.13 | -0.55 | -0.17 | 314.56 | 315.64999 | 313.54 | 3843 |
| 1712939400 | 314.68 | 1.45 | 0.46 | 316.6 | 316.89999 | 314.47 | 1502 |
| 1712853000 | 313.23 | 0.48 | 0.15 | 313.2 | 313.45999 | 311.91 | 4903 |
| 1712766600 | 312.75 | 1.53 | 0.49 | 313.33999 | 313.64 | 310.75 | 4725 |
| 1712680200 | 311.22 | -1.86 | -0.59 | 312.97 | 313.20999 | 310.7 | 6392 |
| 1712593800 | 313.08 | 0.72 | 0.23 | 312.55 | 313.61 | 312.44 | 3947 |
| 1712334600 | 312.36 | -2.22 | -0.71 | 310.38 | 312.47 | 310.38 | 4095 |
| 1712248200 | 314.58 | 0.28 | 0.09 | 313.99 | 315 | 313.86 | 1124 |
| 1712161800 | 314.3 | 0.02 | 0.01 | 314.31 | 314.87 | 313.6 | 35687 |
| 1712075400 | 314.27999 | -2.57 | -0.81 | 317.72 | 318.06 | 313.64999 | 3433 |
| 1711647000 | 316.85 | 2 | 0.64 | 316.47 | 317.19 | 316.47 | 3900 |
| 1711560600 | 314.85 | 0.01 | 0.00 | 314.62 | 315.73 | 314.39 | 2711 |
| 1711474200 | 314.83999 | 0.33 | 0.10 | 314.56 | 315.27999 | 314.27999 | 19758 |
| 1711387800 | 314.51 | -0.89 | -0.28 | 315.06 | 315.2 | 313.89 | 3173 |
| 1711128600 | 315.39999 | -0.16 | -0.05 | 315.45999 | 316.26 | 315.11 | 3096 |
| 1711042200 | 315.56 | 4.48 | 1.44 | 313.77999 | 315.61 | 313.02 | 6621 |
| 1710955800 | 311.08 | 0.72 | 0.23 | 310.6 | 311.76 | 310.6 | 1676 |
| 1710869400 | 310.36 | 0.51 | 0.16 | 309.63 | 310.36 | 308.68 | 2175 |
| 1710783000 | 309.85 | 2.62 | 0.85 | 308.27999 | 309.95999 | 308 | 3638 |
| 1710523800 | 307.23 | -1.77 | -0.57 | 309.12 | 309.92 | 307.23 | 4094 |
| 1710437400 | 309 | 0.23 | 0.07 | 309.55 | 309.92 | 308.64999 | 3373 |
| 1710351000 | 308.77 | -0.13 | -0.04 | 309.49 | 309.52 | 308.76 | 3280 |
| 1710264600 | 308.89999 | 2.71 | 0.89 | 307.51 | 309.44 | 306.77 | 11398 |
| 1710178200 | 306.19 | -2.05 | -0.67 | 305.8 | 306.19 | 305.37 | 7738 |
| 1709919000 | 308.24 | 0.17 | 0.06 | 308.55 | 309.7 | 308.07 | 6831 |
| 1709832600 | 308.07 | 1.47 | 0.48 | 305.64999 | 308.62 | 305.64999 | 4306 |
| 1709746200 | 306.6 | 0.92 | 0.30 | 306.05 | 308.5 | 306.05 | 2330 |
| 1709659800 | 305.68 | -1.99 | -0.65 | 307.48 | 307.5 | 305.41 | 4360 |
| 1709573400 | 307.67 | -0.05 | -0.02 | 307.93 | 308.52999 | 307.25 | 19558 |
| 1709314200 | 307.72 | 1.9 | 0.62 | 307.48 | 308.31 | 306.52 | 3003 |
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
