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 | 4.57 | 1.39956512418 | 326.53 | 332.77 | 324.84 | 0 | 0 | IX |
| 4 | -6.44 | -1.90792202406 | 337.54 | 340.62 | 322.29 | 0 | 0 | IX |
| 12 | 13.14 | 4.13259529501 | 317.96 | 343.07 | 316.18 | 0 | 0 | IX |
| 26 | 56.37 | 20.5183270848 | 274.73 | 343.07 | 274.16 | 0 | 0 | IX |
| 52 | 22.19 | 7.18332200317 | 308.91 | 343.07 | 273.57 | 0 | 0 | IX |
| 156 | 0.35 | 0.10582010582 | 330.75 | 355.41 | 216.08 | 0 | 0 | IX |
| 260 | 70.01 | 26.8145084071 | 261.09 | 355.41 | 183.27 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 331.24 | 0.81 | 0.25 | 330.43 | 332.77 | 330.43 | 0 |
| 1714149000 | 330.43 | 2.95 | 0.90 | 327.48 | 331.52 | 327.48 | 0 |
| 1714062600 | 327.48 | -2.7 | -0.82 | 330.18 | 331.04 | 324.83999 | 0 |
| 1713976200 | 330.18 | -1.95 | -0.59 | 332.13 | 332.48 | 329.77999 | 0 |
| 1713889800 | 332.13 | 5.6 | 1.72 | 326.52999 | 332.27999 | 326.45 | 0 |
| 1713803400 | 326.52999 | 0.86 | 0.26 | 325.67 | 327.06 | 325.14 | 0 |
| 1713544200 | 325.67 | 0.18 | 0.06 | 325.49 | 326.05 | 322.29 | 0 |
| 1713457800 | 325.49 | 1.41 | 0.44 | 324.08 | 326.66 | 323.63 | 0 |
| 1713371400 | 324.08 | 0.08 | 0.02 | 324 | 327.08 | 323.58999 | 0 |
| 1713285000 | 324 | -4.47 | -1.36 | 328.47 | 328.47 | 322.91 | 0 |
| 1713198600 | 328.47 | 0.63 | 0.19 | 327.83999 | 331.74 | 327.83999 | 0 |
| 1712939400 | 327.83999 | -2.5 | -0.76 | 330.33999 | 333.27 | 327 | 0 |
| 1712853000 | 330.33999 | -2.85 | -0.86 | 333.19 | 333.51 | 328.83999 | 0 |
| 1712766600 | 333.19 | -2.9 | -0.86 | 336.09 | 338.58 | 330.63 | 0 |
| 1712680200 | 336.09 | -2.45 | -0.72 | 338.54 | 339.22 | 335.55 | 0 |
| 1712593800 | 338.54 | 2.76 | 0.82 | 335.78 | 338.84 | 335.75 | 0 |
| 1712334600 | 335.78 | -4.24 | -1.25 | 340.02 | 340.02 | 333.72 | 0 |
| 1712248200 | 340.02 | 1.79 | 0.53 | 338.23 | 340.62 | 338.23 | 0 |
| 1712161800 | 338.23 | 2.97 | 0.89 | 335.26 | 338.58 | 334.95999 | 0 |
| 1712075400 | 335.26 | -4.05 | -1.19 | 337.54 | 339.01 | 334.95 | 0 |
| 1711647000 | 339.31 | -0.23 | -0.07 | 339.54 | 339.77 | 338.7 | 0 |
| 1711560600 | 339.54 | 0.25 | 0.07 | 339.29 | 339.98 | 338.97 | 0 |
| 1711474200 | 339.29 | 0.46 | 0.14 | 338.83 | 340.27 | 338.26 | 0 |
| 1711387800 | 338.83 | 0.85 | 0.25 | 337.98 | 339.36 | 336.98 | 0 |
| 1711128600 | 337.98 | -1.95 | -0.57 | 339.93 | 339.93 | 337.18 | 0 |
| 1711042200 | 339.93 | 2.8 | 0.83 | 337.13 | 342.35 | 337.13 | 0 |
| 1710955800 | 337.13 | -0.15 | -0.04 | 337.28 | 337.32 | 335.83 | 0 |
| 1710869400 | 337.28 | -0.04 | -0.01 | 337.32 | 337.32 | 335.57 | 0 |
| 1710783000 | 337.32 | -0.84 | -0.25 | 338.16 | 339.07 | 336.97 | 0 |
| 1710523800 | 338.16 | -1.13 | -0.33 | 339.29 | 340.75 | 338.16 | 0 |
| 1710437400 | 339.29 | -2.3 | -0.67 | 341.59 | 343.07 | 338.72 | 0 |
| 1710351000 | 341.59 | 1.21 | 0.36 | 340.38 | 342.26 | 340.34 | 0 |
| 1710264600 | 340.38 | 3.04 | 0.90 | 337.34 | 340.57 | 337.15 | 0 |
| 1710178200 | 337.34 | -2.36 | -0.69 | 339.7 | 339.7 | 336.07 | 0 |
| 1709919000 | 339.7 | 1.04 | 0.31 | 338.66 | 341.18 | 338.61 | 0 |
| 1709832600 | 338.66 | 4.63 | 1.39 | 334.02999 | 339.12 | 332.06 | 0 |
| 1709746200 | 334.02999 | 2.43 | 0.73 | 331.6 | 334.02999 | 331 | 0 |
| 1709659800 | 331.6 | -0.87 | -0.26 | 332.47 | 332.47 | 330.7 | 0 |
| 1709573400 | 332.47 | 1.06 | 0.32 | 331.41 | 332.73 | 331.26 | 0 |
| 1709314200 | 331.41 | 2.26 | 0.69 | 329.14999 | 331.66 | 328.51 | 0 |
| 1709227800 | 329.14999 | -0.66 | -0.20 | 329.81 | 331.11 | 329.07 | 0 |
| 1709141400 | 329.81 | -1.14 | -0.34 | 330.95 | 330.95 | 329 | 0 |
| 1709055000 | 330.95 | 0.58 | 0.18 | 330.37 | 331.3 | 329.61 | 0 |
| 1708968600 | 330.37 | -0.21 | -0.06 | 330.58 | 331.24 | 329.91 | 0 |
| 1708709400 | 330.58 | 1.56 | 0.47 | 329.02 | 330.99 | 329.02 | 0 |
| 1708623000 | 329.02 | 3.22 | 0.99 | 325.8 | 331.67 | 325.8 | 0 |
| 1708536600 | 325.8 | -0.46 | -0.14 | 326.26 | 326.26 | 324.75 | 0 |
| 1708450200 | 326.26 | 1.43 | 0.44 | 324.83 | 326.5 | 323.91 | 0 |
| 1708363800 | 324.83 | 0.35 | 0.11 | 324.48 | 324.95 | 323.67 | 0 |
| 1708104600 | 324.48 | 1.54 | 0.48 | 322.94 | 325.19 | 322.8 | 0 |
| 1708018200 | 322.94 | 3.68 | 1.15 | 319.26 | 323.5 | 319.26 | 0 |
| 1707931800 | 319.26 | 1.86 | 0.59 | 317.39999 | 319.52 | 316.93 | 0 |
| 1707845400 | 317.39999 | -4.96 | -1.54 | 322.36 | 322.36 | 316.18 | 0 |
| 1707759000 | 322.36 | 1.62 | 0.51 | 320.74 | 322.52 | 320.74 | 0 |
| 1707499800 | 320.74 | 0.63 | 0.20 | 320.11 | 321.51 | 319.77 | 0 |
| 1707413400 | 320.11 | 0.42 | 0.13 | 319.69 | 321.67 | 319.69 | 0 |
| 1707327000 | 319.69 | -0.3 | -0.09 | 319.99 | 321.07 | 319.49 | 0 |
| 1707240600 | 319.99 | 2.03 | 0.64 | 317.95999 | 320.33999 | 317.63 | 0 |
| 1707154200 | 317.95999 | -2.02 | -0.63 | 319.98 | 320.29 | 317.33999 | 0 |
| 1706895000 | 319.98 | -0.71 | -0.22 | 320.69 | 324.77 | 319.6 | 0 |
| 1706808600 | 320.69 | -2.19 | -0.68 | 322.88 | 322.88 | 318.8 | 0 |
| 1706722200 | 322.88 | 0.94 | 0.29 | 321.94 | 324.44 | 321.33999 | 0 |
| 1706635800 | 321.94 | 1.79 | 0.56 | 320.14999 | 322.58 | 320.14999 | 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
