We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.159754616908 | 312.98 | 317.45 | 306.69 | 309745 | 310.84970279 | CS |
| 4 | -6.91 | -2.15674646525 | 320.39 | 324.4 | 306.445 | 307877 | 313.03040648 | CS |
| 12 | 40.38 | 14.7857927499 | 273.1 | 324.4 | 268.96 | 295233 | 301.53960975 | CS |
| 26 | 52.45 | 20.0934758457 | 261.03 | 324.4 | 260.13 | 270185 | 289.21593839 | CS |
| 52 | 89.64 | 40.0464617584 | 223.84 | 324.4 | 212.5 | 265288 | 267.73612265 | CS |
| 156 | 91.67 | 41.3281637437 | 221.81 | 324.4 | 170.82 | 250059 | 227.66900985 | CS |
| 260 | 181.09 | 136.785255684 | 132.39 | 324.4 | 114.01 | 266284 | 200.4105286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825300 | 313.48 | 3.07 | 0.99 | 310.83 | 316.52499 | 309.51 | 291886 |
| 1713566100 | 310.41 | 1.01 | 0.33 | 310.08999 | 312.20999 | 307.0145 | 307343 |
| 1713479700 | 309.39999 | 0.23 | 0.07 | 311.05 | 312.3 | 308.695 | 328329 |
| 1713393300 | 309.17 | -3.38 | -1.08 | 315.61 | 317.45 | 306.69 | 358815 |
| 1713306900 | 312.55 | -0.23 | -0.07 | 312.98 | 315.99 | 311.47 | 262351 |
| 1713220500 | 312.77999 | 2.72 | 0.88 | 312.95 | 315.52 | 311.16 | 511506 |
| 1712961300 | 310.06 | 0.27 | 0.09 | 307.76 | 311.02999 | 306.6 | 236425 |
| 1712874900 | 309.79 | -2.54 | -0.81 | 312.69 | 313 | 306.8 | 358488 |
| 1712788500 | 312.33 | 0.14 | 0.04 | 310.68 | 312.61 | 306.445 | 306492 |
| 1712702100 | 312.19 | -1.04 | -0.33 | 311.92 | 312.64 | 306.69 | 389228 |
| 1712615700 | 313.23 | -3.44 | -1.09 | 314.7 | 318.48 | 312.25 | 278928 |
| 1712356500 | 316.67 | 5.49 | 1.76 | 310.33999 | 317.08999 | 310.33999 | 192060 |
| 1712270100 | 311.18 | -4.33 | -1.37 | 316.43 | 317.93 | 309.015 | 199438 |
| 1712183700 | 315.51 | 3.01 | 0.96 | 312.5 | 316.675 | 309.71499 | 281965 |
| 1712097300 | 312.5 | -2.87 | -0.91 | 314.63 | 315.02999 | 308.86 | 315672 |
| 1712010900 | 315.37 | -3.08 | -0.97 | 317.94 | 320.19 | 314.23 | 287487 |
| 1711665300 | 318.45 | -0.24 | -0.08 | 319.2 | 320.47 | 316.77999 | 245569 |
| 1711578900 | 318.69 | 2.23 | 0.70 | 319.24 | 320.7 | 316.12 | 267917 |
| 1711492500 | 316.45999 | -2.92 | -0.91 | 320.39 | 324.39999 | 315.49 | 429769 |
| 1711406100 | 319.38 | 2.79 | 0.88 | 318.54 | 320 | 316.04 | 455976 |
| 1711146900 | 316.58999 | -1.52 | -0.48 | 318.45 | 319.98 | 316.42 | 303209 |
| 1711060500 | 318.11 | 2.96 | 0.94 | 316.2 | 318.27 | 313.91 | 296820 |
| 1710974100 | 315.14999 | 6.23 | 2.02 | 308.87 | 315.39 | 307.95999 | 262365 |
| 1710887700 | 308.92 | 3.75 | 1.23 | 306.47 | 310 | 306.41789 | 188505 |
| 1710801300 | 305.17 | -0.26 | -0.09 | 306.25 | 308.64999 | 303.95 | 337721 |
| 1710542100 | 305.43 | 7.91 | 2.66 | 297.25 | 307.20999 | 297.08999 | 685315 |
| 1710455700 | 297.52 | 1.61 | 0.54 | 296.52999 | 299.92 | 293.81 | 292489 |
| 1710369300 | 295.91 | 1.88 | 0.64 | 293.6 | 296.19 | 290 | 307489 |
| 1710282900 | 294.02999 | -4.73 | -1.58 | 296 | 302.04 | 291.31 | 604866 |
| 1710196500 | 298.76 | -3.42 | -1.13 | 302.45 | 303.64999 | 297.18 | 436470 |
| 1709940900 | 302.18 | -4.97 | -1.62 | 307.52 | 308 | 301.18 | 214055 |
| 1709854500 | 307.14999 | 6.24 | 2.07 | 303.52999 | 307.86 | 302.995 | 321083 |
| 1709768100 | 300.91 | 9.63 | 3.31 | 294.93 | 304.44 | 294.93 | 374734 |
| 1709681700 | 291.27999 | -22.42 | -7.15 | 314.27 | 314.98989 | 290.79 | 635531 |
| 1709595300 | 313.7 | 6.85 | 2.23 | 308.22 | 314.955 | 308.08999 | 269616 |
| 1709336100 | 306.85 | 2.36 | 0.78 | 303.63 | 307.64 | 303.575 | 193262 |
| 1709249700 | 304.49 | 0.37 | 0.12 | 305.45 | 305.5 | 302.25 | 229536 |
| 1709163300 | 304.12 | 3.2 | 1.06 | 301.20999 | 304.12 | 300.47 | 179453 |
| 1709076900 | 300.92 | 1.88 | 0.63 | 300.26 | 302.18 | 299.015 | 203291 |
| 1708990500 | 299.04 | -0.71 | -0.24 | 299.27999 | 301.2199 | 298.0801 | 210720 |
| 1708731300 | 299.75 | 5.19 | 1.76 | 296.33999 | 300.67 | 295.605 | 223022 |
| 1708644900 | 294.56 | 6.38 | 2.21 | 288.85 | 294.92 | 288.115 | 201122 |
| 1708558500 | 288.18 | -0.3 | -0.10 | 289.08 | 290.3321 | 287.77 | 145832 |
| 1708472100 | 288.48 | 0.82 | 0.29 | 289.74 | 291.16 | 286.45999 | 233412 |
| 1708126500 | 287.66 | 1.53 | 0.53 | 286.64 | 290.1313 | 285.58999 | 173432 |
| 1708040100 | 286.13 | 2.38 | 0.84 | 284.57 | 289.32 | 284.57 | 211137 |
| 1707953700 | 283.75 | 3.09 | 1.10 | 282.43 | 284.27999 | 280.05 | 219124 |
| 1707867300 | 280.66 | -4.41 | -1.55 | 285.16 | 287.11 | 279.99 | 215314 |
| 1707780900 | 285.07 | -1.37 | -0.48 | 285 | 287.98 | 281.68 | 216301 |
| 1707521700 | 286.44 | 1.42 | 0.50 | 284.58 | 286.61 | 281.58999 | 213616 |
| 1707435300 | 285.02 | 9.82 | 3.57 | 275.27 | 285.43 | 275.27 | 316991 |
| 1707348900 | 275.2 | -0.91 | -0.33 | 277.77 | 280.35 | 274.81 | 233720 |
| 1707262500 | 276.11 | 2.59 | 0.95 | 273.91 | 276.6103 | 272.45999 | 187590 |
| 1707176100 | 273.52 | -1.54 | -0.56 | 275.64 | 275.64 | 269.5 | 262817 |
| 1706916900 | 275.06 | 0.32 | 0.12 | 274.73 | 276.82 | 272.56 | 255402 |
| 1706830500 | 274.74 | 3.38 | 1.25 | 271.16 | 276.29 | 269.35 | 255640 |
| 1706744100 | 271.36 | -3.05 | -1.11 | 272.98 | 274.01 | 269.6 | 341364 |
| 1706657700 | 274.41 | 1.16 | 0.42 | 273.1 | 274.61 | 268.95999 | 365495 |
| 1706571300 | 273.25 | -2.2 | -0.80 | 274.82 | 275.02999 | 268.07 | 406126 |
| 1706312100 | 275.45 | -8.38 | -2.95 | 283.45999 | 284.64999 | 274.065 | 261852 |
| 1706225700 | 283.83 | 1.66 | 0.59 | 282.12 | 284.865 | 281.23 | 216695 |
| 1706139300 | 282.17 | -3.56 | -1.25 | 286.36 | 287.08 | 281.75 | 180400 |
| 1706052900 | 285.73 | -0.36 | -0.13 | 286.58 | 288.52999 | 285 | 220563 |
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
