We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.45 | 1.17622992738 | 293.31 | 298.05 | 288.05 | 29804 | 293.09240936 | CS |
| 4 | -6.22 | -2.05294078817 | 302.98 | 308 | 286.59 | 26626 | 296.34076389 | CS |
| 12 | 39.11 | 15.1795070833 | 257.65 | 308 | 241.91 | 26053 | 278.08969442 | CS |
| 26 | 95.34 | 47.3339291034 | 201.42 | 308 | 185.57 | 18493 | 257.49685659 | CS |
| 52 | 144.3 | 94.647776466 | 152.46 | 308 | 151.53 | 14015 | 239.14884093 | CS |
| 156 | 151.4 | 104.155200881 | 145.36 | 308 | 101.35 | 7996 | 192.33209789 | CS |
| 260 | 215.3 | 264.301497668 | 81.46 | 308 | 60.99 | 7220 | 159.63356695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566100 | 296.76 | 1.75 | 0.59 | 293.5 | 296.8 | 291.39999 | 24204 |
| 1713479700 | 295.01 | 2.46 | 0.84 | 292.44 | 297.43 | 291.7 | 30417 |
| 1713393300 | 292.55 | 1.27 | 0.44 | 292.89999 | 294.5056 | 290.72 | 28940 |
| 1713306900 | 291.27999 | -2.36 | -0.80 | 293.55 | 293.55 | 289.32 | 25650 |
| 1713220500 | 293.64 | 0.93 | 0.32 | 294.70999 | 296.57 | 288.5 | 29961 |
| 1712961300 | 292.70999 | -1.04 | -0.35 | 293.31 | 298.05 | 288.05 | 34382 |
| 1712874900 | 293.75 | 3.75 | 1.29 | 289.98 | 296.64 | 289.98 | 29195 |
| 1712788500 | 290 | -11.21 | -3.72 | 299.07 | 300.64999 | 289.07 | 34540 |
| 1712702100 | 301.20999 | -2.19 | -0.72 | 305.57 | 305.57 | 296.70999 | 26867 |
| 1712615700 | 303.39999 | -1.6 | -0.52 | 304.54 | 308 | 302.6 | 30619 |
| 1712356500 | 305 | 6.26 | 2.10 | 296.93 | 305.2 | 296.93 | 23368 |
| 1712270100 | 298.74 | -1.99 | -0.66 | 304.76 | 305.63189 | 297.02 | 33040 |
| 1712183700 | 300.73 | 5.95 | 2.02 | 294.3 | 304 | 294.3 | 29577 |
| 1712097300 | 294.77999 | -2.46 | -0.83 | 294.98 | 297.8 | 286.58999 | 29736 |
| 1712010900 | 297.24 | -0.9 | -0.30 | 299.19 | 300.58 | 293.56 | 33176 |
| 1711665300 | 298.14 | 0.69 | 0.23 | 296 | 300.61 | 294.74 | 21121 |
| 1711578900 | 297.45 | 5.95 | 2.04 | 294.24 | 297.48 | 293.785 | 28278 |
| 1711492500 | 291.5 | -2.1 | -0.72 | 293.6 | 296.8229 | 291.5 | 13382 |
| 1711406100 | 293.6 | -6.33 | -2.11 | 301.47 | 304.17 | 290.39 | 9817 |
| 1711146900 | 299.93 | -4.95 | -1.62 | 302.98 | 303.27999 | 298.7 | 15143 |
| 1711060500 | 304.88 | 4.71 | 1.57 | 301.72 | 307.48 | 300.02999 | 35086 |
| 1710974100 | 300.17 | -1.06 | -0.35 | 298.39999 | 304.18 | 297.0301 | 20422 |
| 1710887700 | 301.23 | 12.45 | 4.31 | 287.24 | 302.72 | 285.95999 | 34359 |
| 1710801300 | 288.77999 | -2.51 | -0.86 | 292.72 | 295 | 288.77999 | 24767 |
| 1710542100 | 291.29 | -2.7 | -0.92 | 288.76 | 298.18 | 288.76 | 81380 |
| 1710455700 | 293.99 | 0.84 | 0.29 | 291.02 | 296.35 | 289.02999 | 32503 |
| 1710369300 | 293.14999 | 1.1 | 0.38 | 293.88 | 298.36 | 291.86 | 17947 |
| 1710282900 | 292.05 | 3.73 | 1.29 | 289.23 | 294.98 | 286.25 | 17533 |
| 1710196500 | 288.32 | 0.93 | 0.32 | 287.6 | 289.95 | 285 | 19594 |
| 1709940900 | 287.39 | 4.39 | 1.55 | 283.89999 | 289.33999 | 280.51 | 26554 |
| 1709854500 | 283 | 7.44 | 2.70 | 275.01 | 284.70999 | 275.01 | 22343 |
| 1709768100 | 275.56 | -2.11 | -0.76 | 275.99 | 281.23 | 271.0627 | 15310 |
| 1709681700 | 277.67 | 12.41 | 4.68 | 266.93 | 283.45 | 266.93 | 26505 |
| 1709595300 | 265.26 | 11.37 | 4.48 | 252.6 | 266.08999 | 252.6 | 15520 |
| 1709336100 | 253.89 | -1.09 | -0.43 | 253.88 | 258.87 | 252.84 | 11755 |
| 1709249700 | 254.98 | 1.48 | 0.58 | 256.27999 | 258.56 | 252.64 | 8535 |
| 1709163300 | 253.5 | -1.48 | -0.58 | 252.26 | 255.99 | 251.375 | 9651 |
| 1709076900 | 254.98 | 1.34 | 0.53 | 255.55 | 255.55 | 252.85 | 9065 |
| 1708990500 | 253.64 | -1.21 | -0.47 | 253.06 | 255.72 | 252.54 | 9371 |
| 1708731300 | 254.85 | 4.86 | 1.94 | 248.7 | 254.85 | 248.7 | 6612 |
| 1708644900 | 249.99 | 4.88 | 1.99 | 245.98 | 250.27 | 245.98 | 8106 |
| 1708558500 | 245.11 | -4.92 | -1.97 | 248 | 248.03 | 245.11 | 8031 |
| 1708472100 | 250.03 | -6.63 | -2.58 | 254.4 | 256.99 | 249.435 | 20042 |
| 1708126500 | 256.66 | -2.34 | -0.90 | 258.42 | 258.42 | 256 | 9304 |
| 1708040100 | 259 | 1 | 0.39 | 260 | 261.27 | 256.74 | 15924 |
| 1707953700 | 258 | 3.65 | 1.44 | 260.52999 | 260.8 | 257.01 | 26002 |
| 1707867300 | 254.35 | -7.35 | -2.81 | 259.8 | 259.8 | 251.38 | 31586 |
| 1707780900 | 261.7 | 1.71 | 0.66 | 260 | 266.88 | 256.225 | 36639 |
| 1707521700 | 259.99 | 5.84 | 2.30 | 254.76 | 259.99 | 251.02 | 32738 |
| 1707435300 | 254.15 | 1.94 | 0.77 | 254.82 | 257 | 251.04 | 23572 |
| 1707348900 | 252.21 | 6.28 | 2.55 | 245.97 | 253.47 | 243.63 | 12454 |
| 1707262500 | 245.93 | -6.87 | -2.72 | 250.97 | 251.47 | 241.91 | 15973 |
| 1707176100 | 252.8 | 2.78 | 1.11 | 250.49 | 255.46 | 247.63 | 32612 |
| 1706916900 | 250.02 | -1.38 | -0.55 | 248.71 | 253.5807 | 243.3 | 11521 |
| 1706830500 | 251.4 | -7.27 | -2.81 | 257.98 | 257.98 | 248.82 | 28002 |
| 1706744100 | 258.67 | 0.62 | 0.24 | 256.98 | 263.77 | 255 | 118176 |
| 1706657700 | 258.05 | 9.42 | 3.79 | 247.98 | 258.05 | 243.86 | 52829 |
| 1706571300 | 248.635 | -4.65 | -1.83 | 252.76 | 252.89 | 247.31 | 42515 |
| 1706312100 | 253.28 | -0.62 | -0.24 | 257.64999 | 257.64999 | 251.21 | 34590 |
| 1706225700 | 253.9 | -3.2 | -1.24 | 259.98 | 262.83499 | 253.52 | 29152 |
| 1706139300 | 257.1 | 28.38 | 12.41 | 233.13 | 264.99 | 231.98 | 26386 |
| 1706052900 | 228.72 | -2.58 | -1.12 | 231.48 | 235.5 | 228.72 | 12357 |
| 1705966500 | 231.3 | 6.52 | 2.90 | 225.98 | 233.3 | 225.98 | 13621 |
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
