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 | 18.37 | 6.31119661937 | 291.07 | 313.89 | 287.02 | 748240 | 300.34985154 | CS |
| 4 | -20.75 | -6.28426057724 | 330.19 | 338.98 | 287.02 | 509892 | 308.88871244 | CS |
| 12 | 47.18 | 17.9897811332 | 262.26 | 344.77 | 256.21 | 544089 | 309.41490204 | CS |
| 26 | 75.9 | 32.4997859039 | 233.54 | 344.77 | 224.17 | 535302 | 284.92150253 | CS |
| 52 | 101.19 | 48.5906362545 | 208.25 | 344.77 | 181.92 | 604378 | 255.48536532 | CS |
| 156 | 91.09 | 41.7174261507 | 218.35 | 344.77 | 171.43 | 589623 | 237.86776098 | CS |
| 260 | 174.42 | 129.180862095 | 135.02 | 344.77 | 104.275 | 470133 | 220.74254909 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 309.44 | 2.99 | 0.98 | 309.83 | 313.89 | 305.07 | 962338 |
| 1713911700 | 306.45 | 8.52 | 2.86 | 300.20999 | 307.22 | 298.17 | 855919 |
| 1713825300 | 297.93 | 9.7 | 3.37 | 290.87 | 299.64999 | 288.23 | 778967 |
| 1713566100 | 288.23 | -3.59 | -1.23 | 291.85 | 295.06 | 287.02 | 647943 |
| 1713479700 | 291.82 | -0.2 | -0.07 | 291.07 | 298.99 | 287.89999 | 496031 |
| 1713393300 | 292.02 | -2.01 | -0.68 | 296.89999 | 296.93 | 290.63 | 386201 |
| 1713306900 | 294.02999 | -5.09 | -1.70 | 296.83 | 301.45999 | 293.35 | 667738 |
| 1713220500 | 299.12 | -6.88 | -2.25 | 309.6 | 310.29 | 298.82 | 384759 |
| 1712961300 | 306 | -6.39 | -2.05 | 309.32 | 311.39 | 305.43 | 393747 |
| 1712874900 | 312.39 | -0.12 | -0.04 | 314.31 | 314.31 | 310.25 | 198518 |
| 1712788500 | 312.51 | -6.63 | -2.08 | 311.5 | 315.12 | 310.92 | 313542 |
| 1712702100 | 319.14 | -1.82 | -0.57 | 323.69 | 325.91 | 318.24 | 395580 |
| 1712615700 | 320.95999 | 2.13 | 0.67 | 319.14999 | 322.76 | 317.17 | 302613 |
| 1712356500 | 318.83 | 5.65 | 1.80 | 314.14 | 322.2 | 312.44 | 431233 |
| 1712270100 | 313.18 | -7.91 | -2.46 | 314.77 | 323.89 | 312.85 | 549075 |
| 1712183700 | 321.08999 | -1.58 | -0.49 | 321.38 | 324.07 | 316.95 | 530818 |
| 1712097300 | 322.67 | -9.06 | -2.73 | 327.33999 | 327.33999 | 321.47 | 483610 |
| 1712010900 | 331.73 | -4.22 | -1.26 | 337 | 338.98 | 329.97 | 428111 |
| 1711665300 | 335.95 | 6.45 | 1.96 | 330.19 | 336.74 | 327.77 | 520512 |
| 1711578900 | 329.5 | -0.41 | -0.12 | 333.01 | 335.98 | 329.27999 | 541108 |
| 1711492500 | 329.91 | 0.11 | 0.03 | 331.33 | 333.485 | 329.33999 | 441943 |
| 1711406100 | 329.8 | -2.2 | -0.66 | 332.05 | 333.18 | 329.44 | 365071 |
| 1711146900 | 332 | -5.28 | -1.57 | 334.02 | 336.35 | 328.14999 | 476447 |
| 1711060500 | 337.28 | 1.54 | 0.46 | 337.02 | 339.455 | 335.825 | 418449 |
| 1710974100 | 335.74 | 0.95 | 0.28 | 335.79 | 336.86 | 330.98 | 342729 |
| 1710887700 | 334.79 | 2.28 | 0.69 | 329.76 | 335.965 | 327.95 | 365432 |
| 1710801300 | 332.51 | -2.25 | -0.67 | 334.76 | 338.11 | 332.12 | 376958 |
| 1710542100 | 334.76 | 1.08 | 0.32 | 332.20999 | 335.83 | 323.77 | 416236 |
| 1710455700 | 333.68 | 0.18 | 0.05 | 335.14999 | 336.23 | 330.51 | 301062 |
| 1710369300 | 333.5 | -4.86 | -1.44 | 340.44 | 341 | 331.02 | 488743 |
| 1710282900 | 338.36 | 5.98 | 1.80 | 332.1 | 340.38 | 328.635 | 681234 |
| 1710196500 | 332.38 | -2.26 | -0.68 | 332.49 | 335.98 | 328.44 | 754360 |
| 1709940900 | 334.64 | -5.36 | -1.58 | 340.82 | 342.515 | 333.89999 | 514976 |
| 1709854500 | 340 | 4.38 | 1.31 | 336.76 | 340.82 | 335.93 | 372243 |
| 1709768100 | 335.62 | 0.13 | 0.04 | 344 | 344.77 | 334.3 | 673603 |
| 1709681700 | 335.49 | 4.23 | 1.28 | 325.35 | 335.71 | 325.23 | 661317 |
| 1709595300 | 331.26 | 5.75 | 1.77 | 324.77 | 332.95 | 320.86 | 650344 |
| 1709336100 | 325.51 | 4.89 | 1.53 | 319.88 | 325.75 | 317.79 | 450738 |
| 1709249700 | 320.62 | -2.82 | -0.87 | 323.63 | 323.63 | 318.12 | 478537 |
| 1709163300 | 323.44 | 0.98 | 0.30 | 319.83 | 326.02999 | 319.39 | 508457 |
| 1709076900 | 322.45999 | 3.73 | 1.17 | 318.77999 | 323.74 | 318.1 | 514029 |
| 1708990500 | 318.73 | 4.54 | 1.44 | 312.48 | 319.08 | 312.43 | 891727 |
| 1708731300 | 314.19 | 0.82 | 0.26 | 313.87 | 316.5219 | 309.67 | 703532 |
| 1708644900 | 313.37 | 28.67 | 10.07 | 301.47 | 323.8 | 298.01 | 1245474 |
| 1708558500 | 284.7 | 1.22 | 0.43 | 285.64999 | 285.64999 | 277.20999 | 630650 |
| 1708472100 | 283.48 | -5.55 | -1.92 | 289.02999 | 296.5 | 282.98 | 725473 |
| 1708126500 | 289.02999 | -1.11 | -0.38 | 290.08 | 292.22 | 286.89 | 587423 |
| 1708040100 | 290.14 | -2.58 | -0.88 | 292.72 | 296.68 | 286.72 | 756032 |
| 1707953700 | 292.72 | 17.57 | 6.39 | 278.94 | 293.29 | 278.94 | 1025386 |
| 1707867300 | 275.14999 | -2.9 | -1.04 | 273.64 | 278.8 | 271.61 | 606614 |
| 1707780900 | 278.05 | -0.43 | -0.15 | 277 | 281.58 | 276 | 697866 |
| 1707521700 | 278.48 | 4.64 | 1.69 | 275.37 | 282.39 | 274.7 | 579144 |
| 1707435300 | 273.83999 | 4.78 | 1.78 | 270.74 | 274.08999 | 267.88 | 387835 |
| 1707348900 | 269.06 | 3.58 | 1.35 | 265.64 | 270.41 | 262.39 | 292961 |
| 1707262500 | 265.48 | -0.31 | -0.12 | 269 | 269 | 261.25 | 463971 |
| 1707176100 | 265.79 | 5.08 | 1.95 | 257.94 | 267 | 256.95999 | 470979 |
| 1706916900 | 260.70999 | 0.21 | 0.08 | 259.77999 | 261.875 | 257.64999 | 535968 |
| 1706830500 | 260.5 | -0.37 | -0.14 | 262.26 | 268.33999 | 256.20999 | 484523 |
| 1706744100 | 260.87 | -1.65 | -0.63 | 262.91 | 262.91 | 254.5999 | 774483 |
| 1706657700 | 262.52 | -5.31 | -1.98 | 268.61 | 268.61 | 259.8 | 592385 |
| 1706571300 | 267.83 | 1.32 | 0.50 | 266.75 | 268.455 | 265.195 | 358200 |
| 1706312100 | 266.51 | 1.02 | 0.38 | 268.5 | 270.70999 | 264.095 | 349219 |
| 1706225700 | 265.49 | 1.76 | 0.67 | 265.74 | 267.62 | 262.88 | 337398 |
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
