We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -28.625 | -8.88340626261 | 322.23 | 324.09 | 291.35 | 513071 | 302.22509614 | CS |
| 4 | -24.575 | -7.72361556352 | 318.18 | 329.87 | 291.35 | 421582 | 310.88057727 | CS |
| 12 | 41.025 | 16.2423786523 | 252.58 | 329.87 | 247.04 | 496553 | 297.86120188 | CS |
| 26 | 74.725 | 34.1397112573 | 218.88 | 329.87 | 199.29 | 456566 | 266.28547851 | CS |
| 52 | 67.755 | 30 | 225.85 | 329.87 | 175.365 | 663288 | 225.15174064 | CS |
| 156 | 143.105 | 95.0863787375 | 150.5 | 329.87 | 82.4944 | 541143 | 185.08340875 | CS |
| 260 | 118.035 | 67.2295950333 | 175.57 | 329.87 | 82.4944 | 543218 | 183.4062903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 297.58999 | -2.23 | -0.74 | 301.5 | 303.5126 | 297.31 | 592368 |
| 1713393300 | 299.82 | -0.49 | -0.16 | 301.37 | 302.5498 | 296.725 | 603293 |
| 1713306900 | 300.31 | -3 | -0.99 | 302 | 303.435 | 295.095 | 524353 |
| 1713220500 | 303.31 | -7.5 | -2.41 | 317.17 | 317.17 | 301.55 | 354769 |
| 1712961300 | 310.81 | -13.28 | -4.10 | 322.23 | 324.08999 | 310.25 | 548138 |
| 1712874900 | 324.08999 | 5.83 | 1.83 | 319.39 | 329.87 | 315.39999 | 704329 |
| 1712788500 | 318.26 | 6.99 | 2.25 | 308.81 | 320.3428 | 307.86 | 502759 |
| 1712702100 | 311.27 | 0.06 | 0.02 | 310.58999 | 311.44 | 306.2701 | 305609 |
| 1712615700 | 311.20999 | 1.31 | 0.42 | 311.19 | 314.2 | 309.14999 | 286485 |
| 1712356500 | 309.89999 | 3.07 | 1.00 | 306.82 | 312.25 | 306.5629 | 183787 |
| 1712270100 | 306.83 | -2.27 | -0.73 | 312.12 | 315.6099 | 306.61 | 272450 |
| 1712183700 | 309.1 | -0.26 | -0.08 | 308.19 | 311.675 | 308.19 | 344737 |
| 1712097300 | 309.36 | -2.01 | -0.65 | 309.35 | 310.12 | 304.8 | 340285 |
| 1712010900 | 311.37 | -1.51 | -0.48 | 314.33999 | 314.77 | 309.955 | 317965 |
| 1711665300 | 312.88 | -2.76 | -0.87 | 316.97 | 316.97 | 311.85 | 357645 |
| 1711578900 | 315.64 | -3.5 | -1.10 | 321.04 | 321.77999 | 314.17 | 401461 |
| 1711492500 | 319.14 | 3.67 | 1.16 | 315.47 | 320.555 | 314.745 | 452108 |
| 1711406100 | 315.47 | -0.85 | -0.27 | 316.5 | 317.52999 | 313.83999 | 629758 |
| 1711146900 | 316.32 | 0.23 | 0.07 | 318.18 | 318.18 | 312.33999 | 377584 |
| 1711060500 | 316.08999 | 1.81 | 0.58 | 316.56 | 319.12 | 314.63 | 279082 |
| 1710974100 | 314.27999 | 2.15 | 0.69 | 312.45 | 314.507 | 308.62 | 298595 |
| 1710887700 | 312.13 | 3.68 | 1.19 | 308.45 | 312.91 | 306.32 | 410732 |
| 1710801300 | 308.45 | 0.8 | 0.26 | 310.7 | 311.995 | 307.1 | 455893 |
| 1710542100 | 307.64999 | 1.22 | 0.40 | 304.18 | 309.695 | 304.18 | 1568160 |
| 1710455700 | 306.43 | -0.35 | -0.11 | 307.43 | 310.8524 | 304.75 | 427229 |
| 1710369300 | 306.77999 | -4.59 | -1.47 | 311.56 | 312.55 | 304.52 | 603127 |
| 1710282900 | 311.37 | 0.44 | 0.14 | 309.85 | 312.07 | 305.92 | 400528 |
| 1710196500 | 310.93 | -1.86 | -0.59 | 310.87 | 313.5 | 308.8342 | 447521 |
| 1709940900 | 312.79 | -2.34 | -0.74 | 315.13 | 320.755 | 308.83 | 432275 |
| 1709854500 | 315.13 | 0.16 | 0.05 | 315.1 | 317.99 | 313.95999 | 363314 |
| 1709768100 | 314.97 | -0.13 | -0.04 | 315.01 | 318 | 310.25 | 467814 |
| 1709681700 | 315.1 | -4.78 | -1.49 | 319.48 | 319.81 | 311.94 | 620217 |
| 1709595300 | 319.88 | 5.63 | 1.79 | 316 | 325.63 | 314.95 | 927998 |
| 1709336100 | 314.25 | 6.88 | 2.24 | 303 | 314.49 | 302.24 | 892177 |
| 1709249700 | 307.37 | -1.85 | -0.60 | 309.22 | 311.04 | 299.07 | 1501473 |
| 1709163300 | 309.22 | 37.4 | 13.76 | 280.7 | 318.89999 | 275.7613 | 2710031 |
| 1709076900 | 271.82 | 0.23 | 0.08 | 273.51 | 273.61989 | 265.32 | 836825 |
| 1708990500 | 271.58999 | 0.96 | 0.35 | 272.14999 | 274.27 | 270.82 | 321405 |
| 1708731300 | 270.63 | -0.91 | -0.34 | 272.87 | 273.72 | 268.99 | 224961 |
| 1708644900 | 271.54 | 7.81 | 2.96 | 267.58 | 272.305 | 267.38 | 286350 |
| 1708558500 | 263.73 | -3.97 | -1.48 | 267.02999 | 268.19 | 260.265 | 395974 |
| 1708472100 | 267.7 | -2.1 | -0.78 | 267.38 | 269.16 | 265.23 | 296124 |
| 1708126500 | 269.8 | -2.99 | -1.10 | 272.02 | 273.91 | 269.70999 | 250422 |
| 1708040100 | 272.79 | 1.95 | 0.72 | 272.1 | 274.77999 | 268 | 257661 |
| 1707953700 | 270.83999 | 6.39 | 2.42 | 268.02 | 271.42 | 264.87 | 307428 |
| 1707867300 | 264.45 | -2.26 | -0.85 | 261.27999 | 269.2799 | 255.68 | 377140 |
| 1707780900 | 266.70999 | -4.27 | -1.58 | 270.52999 | 273.535 | 265.05 | 481416 |
| 1707521700 | 270.98 | 1.98 | 0.74 | 270.82 | 271.3891 | 268.44 | 247656 |
| 1707435300 | 269 | 3.53 | 1.33 | 265.47 | 269.5 | 264.52999 | 306093 |
| 1707348900 | 265.47 | 6.01 | 2.32 | 260.70999 | 270.95 | 259.12 | 784802 |
| 1707262500 | 259.45999 | 1.99 | 0.77 | 258.64 | 259.69 | 255.5805 | 226200 |
| 1707176100 | 257.47 | 0.48 | 0.19 | 255.97 | 257.755 | 252.2001 | 322280 |
| 1706916900 | 256.99 | 4.29 | 1.70 | 252.7 | 258.62 | 251.1263 | 360470 |
| 1706830500 | 252.7 | 3.64 | 1.46 | 250.65 | 254.135 | 247.04 | 519427 |
| 1706744100 | 249.06 | -5.19 | -2.04 | 254.94 | 255.0179 | 248.3783 | 492474 |
| 1706657700 | 254.25 | -0.48 | -0.19 | 254.24 | 255.735 | 253.4 | 189061 |
| 1706571300 | 254.73 | 3.37 | 1.34 | 251.99 | 254.77 | 251.75 | 281446 |
| 1706312100 | 251.36 | -1.34 | -0.53 | 252.58 | 254.06 | 249.01 | 256669 |
| 1706225700 | 252.7 | 1.46 | 0.58 | 252.78 | 253.9271 | 250.63 | 228799 |
| 1706139300 | 251.24 | -3.77 | -1.48 | 257 | 257.33999 | 250.43 | 369329 |
| 1706052900 | 255.01 | -4.65 | -1.79 | 261.27999 | 261.27999 | 254.925 | 252166 |
| 1705966500 | 259.66 | 2.87 | 1.12 | 258.12 | 262.95 | 257.17 | 302510 |
| 1705707300 | 256.79 | 2.69 | 1.06 | 254.98 | 256.86 | 251.865 | 349165 |
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
