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 | 30.48 | 9.84146459591 | 309.71 | 343.42 | 302.35 | 38093 | 317.59532053 | CS |
| 4 | 23.12 | 7.29176522534 | 317.07 | 343.42 | 302.35 | 37162 | 321.43084603 | CS |
| 12 | 46.82 | 15.9593687153 | 293.37 | 343.42 | 277.55 | 46218 | 305.16214456 | CS |
| 26 | 124.6 | 57.7948884457 | 215.59 | 343.42 | 203.77 | 50122 | 277.23299701 | CS |
| 52 | 56.54 | 19.9330160409 | 283.65 | 343.42 | 165 | 53790 | 267.75652234 | CS |
| 156 | 161.43 | 90.305437458 | 178.76 | 343.42 | 165 | 50054 | 239.40462882 | CS |
| 260 | 176.91 | 108.347623714 | 163.28 | 343.42 | 82.08 | 57601 | 192.10153769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 340.19 | 1.81 | 0.53 | 335.67 | 343.42 | 329.33999 | 61552 |
| 1713912000 | 338.38 | 23.12 | 7.33 | 322.3 | 342.16 | 319.13 | 56507 |
| 1713825600 | 315.26 | 7.05 | 2.29 | 310.85 | 315.61 | 307.63 | 34312 |
| 1713566400 | 308.20999 | 1.07 | 0.35 | 308.39 | 308.39 | 302.35 | 42875 |
| 1713480000 | 307.14 | 3.4 | 1.12 | 304.86 | 308.26 | 303.64999 | 27827 |
| 1713393600 | 303.74 | -4.62 | -1.50 | 309.70999 | 311.89 | 303.26 | 28943 |
| 1713307200 | 308.36 | -4.32 | -1.38 | 310 | 311.89 | 306.62 | 20706 |
| 1713220800 | 312.68 | -4.33 | -1.37 | 315.45999 | 317.95 | 311.52999 | 31086 |
| 1712961600 | 317.01 | -5.68 | -1.76 | 319.37 | 328.58 | 315.85 | 48616 |
| 1712875200 | 322.69 | -0.49 | -0.15 | 322.77999 | 324.35 | 318.7 | 26535 |
| 1712788800 | 323.18 | -3.59 | -1.10 | 325.91 | 327.76 | 320.7 | 38822 |
| 1712702400 | 326.77 | -3.63 | -1.10 | 332.64 | 334.72 | 326.185 | 33243 |
| 1712616000 | 330.39999 | -0.94 | -0.28 | 331.24 | 334.13 | 328.17 | 82772 |
| 1712356800 | 331.33999 | 1.5 | 0.45 | 328.1 | 331.87 | 324.83999 | 36648 |
| 1712270400 | 329.83999 | 6.54 | 2.02 | 323 | 332.32 | 321.13 | 50055 |
| 1712184000 | 323.3 | 0.92 | 0.29 | 319.77 | 325.8 | 319.77 | 27642 |
| 1712097600 | 322.38 | 4.52 | 1.42 | 319.6 | 323.27999 | 315.52 | 17538 |
| 1712011200 | 317.86 | -0.82 | -0.26 | 320.52 | 321.8499 | 312.83999 | 37843 |
| 1711665600 | 318.68 | 1.68 | 0.53 | 316.55 | 319.83999 | 316.04 | 39100 |
| 1711579200 | 317 | 1.99 | 0.63 | 317.07 | 320.705 | 315.05 | 31087 |
| 1711492800 | 315.01 | 5.19 | 1.68 | 310.35 | 317.89 | 309.55 | 24765 |
| 1711406400 | 309.82 | -0.03 | -0.01 | 310.89999 | 315.63 | 309.395 | 21930 |
| 1711147200 | 309.85 | 5.31 | 1.74 | 304.54 | 310.8 | 304 | 31102 |
| 1711060800 | 304.54 | -1.46 | -0.48 | 308.45 | 308.7 | 302.45 | 22863 |
| 1710974400 | 306 | 5.15 | 1.71 | 298.74 | 306.68 | 298.74 | 36038 |
| 1710888000 | 300.85 | -2.04 | -0.67 | 302 | 305.23 | 300.8 | 31716 |
| 1710801600 | 302.89 | -2.38 | -0.78 | 307.29 | 307.29 | 302.0401 | 23295 |
| 1710542400 | 305.27 | -2.99 | -0.97 | 307.14 | 309.82 | 304.24 | 36836 |
| 1710456000 | 308.26 | 4.91 | 1.62 | 305.68 | 310.62 | 303.51 | 34024 |
| 1710369600 | 303.35 | 6.46 | 2.18 | 295.18 | 306.82 | 295.18 | 57303 |
| 1710283200 | 296.89 | 2.78 | 0.95 | 293.95 | 297.74 | 293.62 | 33391 |
| 1710196800 | 294.11 | 0 | 0.00 | 295.26 | 297.3 | 291.16 | 33618 |
| 1709941200 | 294.11 | 3.32 | 1.14 | 292.91 | 297.3 | 292.74 | 42167 |
| 1709854800 | 290.79 | -3.24 | -1.10 | 293.45999 | 296.22 | 289.8 | 64023 |
| 1709768400 | 294.02999 | 4.02 | 1.39 | 290.04 | 296.85 | 290.04 | 68028 |
| 1709682000 | 290.01 | 2.88 | 1.00 | 286.69 | 290.7269 | 285.44 | 37854 |
| 1709595600 | 287.13 | -1.55 | -0.54 | 286.14 | 289.605 | 285.06 | 47138 |
| 1709336400 | 288.68 | -5.69 | -1.93 | 294.19 | 294.91 | 286.69 | 44114 |
| 1709250000 | 294.37 | 13.65 | 4.86 | 280.36 | 294.48 | 280.36 | 72552 |
| 1709163600 | 280.72 | -7.87 | -2.73 | 286.11 | 288.845 | 277.55 | 89650 |
| 1709077200 | 288.58999 | -10.12 | -3.39 | 293.67 | 296.66 | 285.32 | 64777 |
| 1708990800 | 298.70999 | 1.67 | 0.56 | 297.2 | 298.83999 | 294.91 | 48257 |
| 1708731600 | 297.04 | -3.46 | -1.15 | 301.43 | 301.43 | 294.64 | 46410 |
| 1708645200 | 300.5 | 4.03 | 1.36 | 298.07 | 301.05 | 294.33 | 46803 |
| 1708558800 | 296.47 | -3.81 | -1.27 | 301.72 | 301.72 | 295.06 | 39057 |
| 1708472400 | 300.27999 | -3.54 | -1.17 | 300.57 | 301.04 | 292.31 | 53105 |
| 1708126800 | 303.82 | 3.36 | 1.12 | 302.1 | 304.47 | 299.36 | 49230 |
| 1708040400 | 300.45999 | 2.52 | 0.85 | 297.94 | 302.175 | 295.86 | 40783 |
| 1707954000 | 297.94 | 2.99 | 1.01 | 297.45 | 298.43 | 294.48 | 46477 |
| 1707867600 | 294.95 | -4.3 | -1.44 | 297.89999 | 299.45999 | 292.355 | 52270 |
| 1707781200 | 299.25 | -7.66 | -2.50 | 305.55 | 307.895 | 297.40499 | 70130 |
| 1707522000 | 306.91 | -6.09 | -1.95 | 312.27 | 312.7 | 305.58499 | 54557 |
| 1707435600 | 313 | -3.34 | -1.06 | 313.69 | 315.39 | 310.33 | 124096 |
| 1707349200 | 316.33999 | 3.46 | 1.11 | 313.24 | 317.94 | 312 | 48659 |
| 1707262800 | 312.88 | 8.56 | 2.81 | 305.62 | 314.32 | 303.9303 | 59843 |
| 1707176400 | 304.32 | 1.04 | 0.34 | 303 | 305.4691 | 298.04 | 36688 |
| 1706917200 | 303.27999 | 5.13 | 1.72 | 298.14999 | 303.8999 | 294.39999 | 61172 |
| 1706830800 | 298.14999 | 5.81 | 1.99 | 295.22 | 298.54 | 292.12 | 105545 |
| 1706744400 | 292.33999 | -0.87 | -0.30 | 293.37 | 296.36 | 290.12 | 74978 |
| 1706658000 | 293.20999 | -1.02 | -0.35 | 298.43 | 298.43 | 289.75 | 77320 |
| 1706571600 | 294.23 | 2.07 | 0.71 | 300.06 | 300.06 | 288.74 | 75449 |
| 1706312400 | 292.16 | 7.65 | 2.69 | 291 | 296.7354 | 284 | 71615 |
| 1706226000 | 284.51 | 9.18 | 3.33 | 274.47 | 292.85 | 273.52999 | 114298 |
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
