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 | 8.8 | 3.11020004241 | 282.94 | 292.7 | 275.02 | 35317 | 282.98821413 | CS |
| 4 | -9.18 | -3.05064468962 | 300.92 | 312.78 | 275.02 | 38456 | 291.70521776 | CS |
| 12 | 16.97 | 6.17607453507 | 274.77 | 312.78 | 262.54 | 48292 | 290.24386989 | CS |
| 26 | 55.36 | 23.4199170827 | 236.38 | 312.78 | 231.05 | 45023 | 281.65228982 | CS |
| 52 | 53.79 | 22.6055894095 | 237.95 | 312.78 | 225.81 | 41373 | 267.25904563 | CS |
| 156 | 33.93 | 13.1608548931 | 257.81 | 312.78 | 169.04 | 43429 | 241.86781913 | CS |
| 260 | 114.98 | 65.0486535415 | 176.76 | 312.78 | 94.58 | 45530 | 215.83270363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 291.74 | 1.64 | 0.57 | 287.51 | 291.90499 | 287.18 | 38062 |
| 1713911700 | 290.1 | 2.58 | 0.90 | 288.08 | 292.7 | 287.445 | 33124 |
| 1713825300 | 287.52 | 2.45 | 0.86 | 287 | 290.27999 | 287 | 28354 |
| 1713566100 | 285.07 | 7.76 | 2.80 | 276.32 | 285.55 | 276.32 | 40691 |
| 1713479700 | 277.31 | 0.63 | 0.23 | 276.86 | 278.52 | 276.37 | 32799 |
| 1713393300 | 276.68 | -5.5 | -1.95 | 282.94 | 282.94 | 275.02 | 41618 |
| 1713306900 | 282.18 | 1.41 | 0.50 | 279.62 | 285.18 | 278.33999 | 52162 |
| 1713220500 | 280.77 | -1.72 | -0.61 | 285.19 | 285.94 | 280.02 | 26103 |
| 1712961300 | 282.49 | -2.34 | -0.82 | 281.54 | 284.58499 | 281.17 | 31032 |
| 1712874900 | 284.83 | -1.91 | -0.67 | 287.63 | 287.63 | 282.2 | 32100 |
| 1712788500 | 286.74 | -5.43 | -1.86 | 288.02 | 288.69 | 285.02999 | 54415 |
| 1712702100 | 292.17 | -0.63 | -0.22 | 295.3 | 295.76 | 289.5 | 33770 |
| 1712615700 | 292.8 | -1.28 | -0.44 | 295.97 | 297.58999 | 292.32 | 39961 |
| 1712356500 | 294.08 | -2.65 | -0.89 | 295.45999 | 297.8381 | 291.67 | 49664 |
| 1712270100 | 296.73 | -2.19 | -0.73 | 301.91 | 301.91 | 294 | 39337 |
| 1712183700 | 298.92 | 0.21 | 0.07 | 296.24 | 300.72 | 296.24 | 32661 |
| 1712097300 | 298.70999 | -7.81 | -2.55 | 303.52999 | 305.87 | 298.5 | 30843 |
| 1712010900 | 306.52 | -4.24 | -1.36 | 312.22 | 312.77999 | 305.94 | 32686 |
| 1711665300 | 310.76 | 2.9 | 0.94 | 308.45 | 312.17 | 307.01 | 63006 |
| 1711578900 | 307.86 | 8.87 | 2.97 | 300.92 | 307.95 | 298.91 | 36330 |
| 1711492500 | 298.99 | 3.23 | 1.09 | 299.55 | 302.355 | 297.94 | 59732 |
| 1711406100 | 295.76 | 3.26 | 1.11 | 292.97 | 296.42 | 292.97 | 33597 |
| 1711146900 | 292.5 | -10.86 | -3.58 | 304.17 | 304.6 | 292 | 49548 |
| 1711060500 | 303.36 | 1.09 | 0.36 | 304.5 | 304.6 | 299.305 | 56483 |
| 1710974100 | 302.27 | 9.66 | 3.30 | 292.73 | 305.58 | 292.42 | 74386 |
| 1710887700 | 292.61 | -1.01 | -0.34 | 291.62 | 295.68 | 291.62 | 53013 |
| 1710801300 | 293.62 | -5.4 | -1.81 | 297.87 | 301.98 | 292.49 | 61736 |
| 1710542100 | 299.02 | -1.84 | -0.61 | 299.42 | 303 | 298.915 | 95616 |
| 1710455700 | 300.86 | 1.67 | 0.56 | 297.49 | 304.29 | 297.38 | 55059 |
| 1710369300 | 299.19 | -0.17 | -0.06 | 298.27999 | 301.99 | 298.27999 | 37563 |
| 1710282900 | 299.36 | -0.64 | -0.21 | 299.1 | 300.24 | 296.0999 | 54088 |
| 1710196500 | 300 | 4.29 | 1.45 | 293.54 | 300.63 | 293.54 | 36485 |
| 1709940900 | 295.70999 | -2.54 | -0.85 | 300.98 | 300.98 | 293.05 | 41530 |
| 1709854500 | 298.25 | 11.64 | 4.06 | 288.75 | 299.25 | 288.75 | 50238 |
| 1709768100 | 286.61 | -3.88 | -1.34 | 290.25 | 293.56 | 285.95 | 56052 |
| 1709681700 | 290.49 | -5.9 | -1.99 | 294.3 | 297.02 | 289.82 | 37674 |
| 1709595300 | 296.39 | -7.12 | -2.35 | 301.58 | 307.94 | 294.17 | 60228 |
| 1709336100 | 303.51 | -4.43 | -1.44 | 307 | 308.19 | 301.32 | 43792 |
| 1709249700 | 307.94 | 1.14 | 0.37 | 309 | 310.92 | 304.89999 | 74525 |
| 1709163300 | 306.8 | 7.42 | 2.48 | 297.5 | 307.16 | 297.5 | 61213 |
| 1709076900 | 299.38 | 3.14 | 1.06 | 297 | 300 | 296.81 | 52413 |
| 1708990500 | 296.24 | -2.56 | -0.86 | 297.20999 | 299 | 295.1 | 50761 |
| 1708731300 | 298.8 | 2.98 | 1.01 | 296.68 | 303.06 | 296.68 | 37485 |
| 1708644900 | 295.82 | -0.31 | -0.10 | 295.93 | 296.925 | 292.45999 | 48724 |
| 1708558500 | 296.13 | 5.57 | 1.92 | 291.3 | 297 | 290.61 | 49767 |
| 1708472100 | 290.56 | 7.31 | 2.58 | 280.39999 | 291.81 | 280.39999 | 31313 |
| 1708126500 | 283.25 | -3.88 | -1.35 | 286.86 | 288.45 | 283.25 | 30148 |
| 1708040100 | 287.13 | 10.6 | 3.83 | 277.47 | 287.56 | 277.47 | 60704 |
| 1707953700 | 276.52999 | 5.49 | 2.03 | 273.89 | 277.61 | 271.85 | 43026 |
| 1707867300 | 271.04 | -10.15 | -3.61 | 278.1 | 278.1 | 270.1 | 92152 |
| 1707780900 | 281.19 | 6.94 | 2.53 | 275.37 | 283.345 | 275.37 | 67477 |
| 1707521700 | 274.25 | 5.26 | 1.96 | 269.33999 | 275.16 | 266.99 | 38912 |
| 1707435300 | 268.99 | -3.35 | -1.23 | 272.86 | 273.82 | 265 | 52470 |
| 1707348900 | 272.33999 | 1.02 | 0.38 | 271.38 | 275.755 | 270.05 | 53142 |
| 1707262500 | 271.32 | 1.22 | 0.45 | 270.5 | 272.52999 | 268.24 | 60917 |
| 1707176100 | 270.1 | 2.59 | 0.97 | 265.23 | 272.1 | 265.02 | 38467 |
| 1706916900 | 267.51 | -0.31 | -0.12 | 265.02 | 271.87 | 265.02 | 49733 |
| 1706830500 | 267.82 | 0.93 | 0.35 | 268.12 | 269.82819 | 262.54 | 64863 |
| 1706744100 | 266.89 | -7.93 | -2.89 | 274.77 | 276.49 | 266.88 | 55222 |
| 1706657700 | 274.82 | 2.82 | 1.04 | 270.44 | 275.555 | 269.11 | 22436 |
| 1706571300 | 272 | -0.75 | -0.27 | 271.73 | 273 | 270.24 | 28604 |
| 1706312100 | 272.75 | -4.34 | -1.57 | 278.8 | 278.8 | 272.52 | 26898 |
| 1706225700 | 277.08999 | -1.06 | -0.38 | 280.99 | 281.995 | 273.70999 | 42382 |
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
