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 | 6.18 | 1.97988082271 | 312.14 | 320.69 | 311.03 | 0 | 0 | IX |
| 4 | -7.49 | -2.29888585372 | 325.81 | 328.89 | 311.03 | 0 | 0 | IX |
| 12 | 4.65 | 1.48244970829 | 313.67 | 375.82 | 307.52 | 0 | 0 | IX |
| 26 | 46.09 | 16.9305366785 | 272.23 | 375.82 | 270.46 | 0 | 0 | IX |
| 52 | 20.38 | 6.8403034168 | 297.94 | 375.82 | 270.46 | 0 | 0 | IX |
| 156 | -7.71 | -2.36481305401 | 326.03 | 375.82 | 229.64 | 0 | 0 | IX |
| 260 | 54.04 | 20.4480096867 | 264.28 | 375.82 | 185.29 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 318.05 | 1.28 | 0.40 | 317.02999 | 318.95 | 317 | 0 |
| 1714062600 | 316.77 | -2.09 | -0.66 | 317.92 | 318.11 | 314.75 | 0 |
| 1713976200 | 318.86 | 0.2 | 0.06 | 320.42 | 320.69 | 318.77 | 0 |
| 1713889800 | 318.66 | 3.58 | 1.14 | 315.85 | 318.77 | 315.39999 | 0 |
| 1713803400 | 315.08 | 2.81 | 0.90 | 313.57 | 315.37 | 313.5 | 0 |
| 1713544200 | 312.27 | -2.36 | -0.75 | 312.14 | 313.2 | 311.02999 | 0 |
| 1713457800 | 314.63 | 1.67 | 0.53 | 314.86 | 315.41 | 313.49 | 0 |
| 1713371400 | 312.95999 | -0.4 | -0.13 | 313.16 | 314.5 | 312.20999 | 0 |
| 1713285000 | 313.36 | -5.99 | -1.88 | 315.92 | 316.63 | 312.95 | 0 |
| 1713198600 | 319.35 | -1.08 | -0.34 | 319.58999 | 321.24 | 319 | 0 |
| 1712939400 | 320.43 | -1.55 | -0.48 | 322.20999 | 323.33999 | 320.04 | 0 |
| 1712853000 | 321.98 | -1.15 | -0.36 | 323.49 | 323.98 | 320.85 | 0 |
| 1712766600 | 323.13 | -3.71 | -1.14 | 326.89 | 328.01 | 322.64999 | 0 |
| 1712680200 | 326.83999 | 0.09 | 0.03 | 327.27999 | 328.55 | 326.39999 | 0 |
| 1712593800 | 326.75 | 1.68 | 0.52 | 325.26 | 327.16 | 325.19 | 0 |
| 1712334600 | 325.07 | -3.47 | -1.06 | 326.11 | 326.56 | 323.25 | 0 |
| 1712248200 | 328.54 | 2.16 | 0.66 | 327.94 | 328.89 | 327.36 | 0 |
| 1712161800 | 326.38 | 1.23 | 0.38 | 324.69 | 326.38 | 323.91 | 0 |
| 1712075400 | 325.14999 | -3.17 | -0.97 | 325.81 | 327.2 | 325.01 | 0 |
| 1711647000 | 328.32 | -0.98 | -0.30 | 328.83 | 328.87 | 327.67 | 0 |
| 1711560600 | 329.3 | 0.5 | 0.15 | 329.07 | 329.51 | 328.57 | 0 |
| 1711474200 | 328.8 | 0.53 | 0.16 | 328.44 | 329.27999 | 328.19 | 0 |
| 1711387800 | 328.27 | -0.33 | -0.10 | 328.17 | 328.79 | 327.33 | 0 |
| 1711128600 | 328.6 | -1.09 | -0.33 | 329.16 | 329.57 | 328.35 | 0 |
| 1711042200 | 329.69 | 4.27 | 1.31 | 329.82 | 331.25 | 329.63 | 0 |
| 1710955800 | 325.42 | -0.23 | -0.07 | 325.5 | 325.57 | 324.36 | 0 |
| 1710869400 | 325.64999 | 0.05 | 0.02 | 325.23 | 325.76 | 324.52999 | 0 |
| 1710783000 | 325.6 | 0.94 | 0.29 | 326.04 | 326.81 | 325.54 | 0 |
| 1710523800 | 324.66 | -1.47 | -0.45 | 325.5 | 326.42 | 324.58999 | 0 |
| 1710437400 | 326.13 | -2.13 | -0.65 | 327.77999 | 328.98 | 325.74 | 0 |
| 1710351000 | 328.26 | 1.51 | 0.46 | 327.07 | 328.33999 | 326.89 | 0 |
| 1710264600 | 326.75 | 1.03 | 0.32 | 325.06 | 327.07 | 324.97 | 0 |
| 1710178200 | 325.72 | -2.97 | -0.90 | 325.75 | 326.68 | 324.66 | 0 |
| 1709919000 | 328.69 | 1.71 | 0.52 | 328.45 | 330.19 | 327.99 | 0 |
| 1709832600 | 326.98 | 2.64 | 0.81 | 324.44 | 327.38 | 323.49 | 0 |
| 1709746200 | 324.33999 | 2.63 | 0.82 | 321.64999 | 324.54 | 321.64999 | 0 |
| 1709659800 | 321.70999 | -0.29 | -0.09 | 321.70999 | 322.44 | 320.67 | 0 |
| 1709573400 | 322 | 0.27 | 0.08 | 321.87 | 322.38 | 321.29 | 0 |
| 1709314200 | 321.73 | 3.27 | 1.03 | 319.64999 | 321.83999 | 319.5 | 0 |
| 1709227800 | 318.45999 | -0.31 | -0.10 | 319.37 | 320.56 | 318.45 | 0 |
| 1709141400 | 318.77 | -1.16 | -0.36 | 319.55 | 319.69 | 318.17 | 0 |
| 1709055000 | 319.93 | 0.42 | 0.13 | 319.70999 | 320.38 | 319.48 | 0 |
| 1708968600 | 319.51 | -0.37 | -0.12 | 320.02 | 320.27 | 319.43 | 0 |
| 1708709400 | 319.88 | 1.1 | 0.35 | 319.14 | 320.02 | 318.68 | 0 |
| 1708623000 | 318.77999 | 2.95 | 0.93 | 317.11 | 375.82 | 307.52 | 0 |
| 1708536600 | 315.83 | -0.8 | -0.25 | 316.52 | 316.64999 | 315.52 | 0 |
| 1708450200 | 316.63 | 0.18 | 0.06 | 315.73 | 317.22 | 315.36 | 0 |
| 1708363800 | 316.45 | 0.88 | 0.28 | 316.32 | 316.64 | 316 | 0 |
| 1708104600 | 315.57 | 2.76 | 0.88 | 314.45999 | 315.81 | 314.14999 | 0 |
| 1708018200 | 312.81 | 2.86 | 0.92 | 310.5 | 313.37 | 310.45999 | 0 |
| 1707931800 | 309.95 | 0.58 | 0.19 | 308.27999 | 310.04 | 308.27 | 0 |
| 1707845400 | 309.37 | -2.92 | -0.94 | 313.2 | 313.69 | 308.95999 | 0 |
| 1707759000 | 312.29 | 1.19 | 0.38 | 311.27999 | 312.31 | 311.22 | 0 |
| 1707499800 | 311.1 | 0.01 | 0.00 | 311.14999 | 311.93 | 310.69 | 0 |
| 1707413400 | 311.08999 | -0.06 | -0.02 | 312.16 | 312.39999 | 310.70999 | 0 |
| 1707327000 | 311.14999 | 0.28 | 0.09 | 311.75 | 312.26 | 311.13 | 0 |
| 1707240600 | 310.87 | 1.4 | 0.45 | 309.43 | 310.95 | 308.8 | 0 |
| 1707154200 | 309.47 | -1.22 | -0.39 | 310.48 | 311.3 | 308.81 | 0 |
| 1706895000 | 310.69 | -1.69 | -0.54 | 313.67 | 315.02999 | 310.47 | 0 |
| 1706808600 | 312.38 | -0.99 | -0.32 | 311.61 | 312.69 | 310.36 | 0 |
| 1706722200 | 313.37 | 1.33 | 0.43 | 311.39 | 314.69 | 311.36 | 0 |
| 1706635800 | 312.04 | 0.88 | 0.28 | 311.88 | 312.52 | 311.26 | 0 |
| 1706549400 | 311.16 | 0.91 | 0.29 | 311.25 | 311.48 | 310.49 | 0 |
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
