We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 27.075 | 9.03614457831 | 299.63 | 328.94 | 293.14 | 564838 | 310.07913422 | CS |
| 4 | 42.375 | 14.9034572504 | 284.33 | 328.94 | 273.87 | 449328 | 298.66076979 | CS |
| 12 | 19.635 | 6.39430748689 | 307.07 | 328.94 | 266.26 | 370659 | 295.05523529 | CS |
| 26 | 12.535 | 3.98987809148 | 314.17 | 365.58 | 266.26 | 343772 | 305.53761909 | CS |
| 52 | -61.675 | -15.8800659148 | 388.38 | 495.6799 | 266.26 | 324693 | 344.08403025 | CS |
| 156 | 162.835 | 99.3684017819 | 163.87 | 495.6799 | 140.66 | 284898 | 292.66274297 | CS |
| 260 | 201.695 | 161.343092553 | 125.01 | 495.6799 | 90 | 296509 | 249.11632228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718400 | 324.54 | 8.51 | 2.69 | 313.45 | 326.39999 | 312.23 | 511167 |
| 1750459200 | 316.02999 | 18.06 | 6.06 | 300.68 | 317.8 | 300 | 845373 |
| 1750286400 | 297.97 | 3.91 | 1.33 | 293.22 | 303 | 293.14 | 521645 |
| 1750200000 | 294.06 | -6.38 | -2.12 | 299.63 | 303.505 | 293.2 | 381166 |
| 1750113600 | 300.44 | 1.91 | 0.64 | 298.25 | 305.64999 | 296.17 | 314533 |
| 1749854400 | 298.52999 | -10.5 | -3.40 | 304.29 | 307.695 | 296.305 | 374837 |
| 1749768000 | 309.02999 | 4.45 | 1.46 | 303.24 | 312.20999 | 301.22 | 508657 |
| 1749681600 | 304.58 | -4.96 | -1.60 | 313.49 | 315.58 | 303.5 | 423188 |
| 1749595200 | 309.54 | 8.74 | 2.91 | 304.08999 | 311.42 | 301.55 | 325797 |
| 1749508800 | 300.8 | 3.66 | 1.23 | 299.93 | 302.97 | 297.1733 | 261168 |
| 1749249600 | 297.14 | -4.05 | -1.34 | 303.35 | 305.545 | 296.92 | 603123 |
| 1749163200 | 301.19 | 12.13 | 4.20 | 287.97 | 305.58999 | 287.5 | 728180 |
| 1749076800 | 289.06 | 2.54 | 0.89 | 287.26 | 292.115 | 284.27499 | 596898 |
| 1748990400 | 286.52 | 5.8 | 2.07 | 281.8 | 287.785 | 280.72 | 341015 |
| 1748904000 | 280.72 | -2.17 | -0.77 | 279.72 | 280.815 | 273.87 | 292031 |
| 1748644800 | 282.89 | 0.35 | 0.12 | 281.54 | 283.72 | 277.77 | 497609 |
| 1748558400 | 282.54 | 3.32 | 1.19 | 282.92 | 283.51 | 278.79 | 309198 |
| 1748472000 | 279.22 | -9.03 | -3.13 | 285.19 | 288.45 | 279.20999 | 428434 |
| 1748385600 | 288.25 | 8.6 | 3.08 | 284.33 | 288.29 | 280.17 | 273205 |
| 1748040000 | 279.64999 | -1.1 | -0.39 | 275.73 | 280.82 | 275.73 | 174597 |
| 1747953600 | 280.75 | 0.9 | 0.32 | 277.86 | 281.73 | 275.70999 | 393920 |
| 1747867200 | 279.85 | -11.38 | -3.91 | 287.85 | 287.89999 | 277.37 | 283159 |
| 1747780800 | 291.23 | -4.27 | -1.45 | 295 | 296.695 | 289.5 | 131040 |
| 1747694400 | 295.5 | -8.43 | -2.77 | 296.8 | 297.415 | 290.64999 | 176634 |
| 1747435200 | 303.93 | 7.51 | 2.53 | 297.07 | 304.43 | 294.24 | 257348 |
| 1747348800 | 296.42 | -3.58 | -1.19 | 299.73 | 299.805 | 290.52999 | 272655 |
| 1747262400 | 300 | -13.15 | -4.20 | 311.56 | 313.545 | 299.64999 | 362041 |
| 1747176000 | 313.14999 | 1.05 | 0.34 | 315.54 | 316.035 | 310.1125 | 248569 |
| 1747089600 | 312.1 | 16.84 | 5.70 | 309.8 | 318.135 | 305.745 | 360710 |
| 1746830400 | 295.26 | 4.33 | 1.49 | 291.68 | 297.18 | 291.185 | 283102 |
| 1746744000 | 290.93 | 5.9 | 2.07 | 289.14999 | 295.67 | 286.77 | 362019 |
| 1746657600 | 285.02999 | -0.12 | -0.04 | 286.99 | 290.35 | 279.47 | 449867 |
| 1746571200 | 285.14999 | -6.85 | -2.35 | 305.7 | 323 | 283.6 | 615926 |
| 1746484800 | 292 | -9.21 | -3.06 | 299.14 | 302.14 | 291.77 | 797573 |
| 1746225600 | 301.20999 | 2.62 | 0.88 | 301.18 | 306.76 | 299.25 | 326706 |
| 1746139200 | 298.58999 | 2.83 | 0.96 | 297.6 | 304.49 | 292.49 | 248066 |
| 1746052800 | 295.76 | -1.2 | -0.40 | 292.2 | 296.32 | 287.815 | 198096 |
| 1745966400 | 296.95999 | 0.31 | 0.10 | 294.56 | 298.255 | 291.29 | 154115 |
| 1745880000 | 296.64999 | -0.04 | -0.01 | 296.76 | 301.57 | 294.96499 | 148939 |
| 1745620800 | 296.69 | -5.73 | -1.89 | 298.93 | 301.035 | 295.195 | 164610 |
| 1745534400 | 302.42 | 6.53 | 2.21 | 298.39 | 303.58 | 293.5253 | 290335 |
| 1745448000 | 295.89 | 7.64 | 2.65 | 303.39 | 305.47 | 293.785 | 306761 |
| 1745361600 | 288.25 | 11.68 | 4.22 | 280.32 | 289.57 | 279.83999 | 181785 |
| 1745275200 | 276.57 | -8.82 | -3.09 | 282.92 | 282.92 | 273.87 | 164330 |
| 1744929600 | 285.39 | 6.1 | 2.18 | 280.37 | 286.26 | 280.37 | 232493 |
| 1744843200 | 279.29 | -7.85 | -2.73 | 285.38 | 289.54 | 274.32 | 336443 |
| 1744756800 | 287.14 | -5.07 | -1.74 | 290.73 | 295.5 | 286.02999 | 224500 |
| 1744670400 | 292.20999 | 3.58 | 1.24 | 290.82 | 294.825 | 284.3508 | 295777 |
| 1744411200 | 288.63 | 3.74 | 1.31 | 279.52999 | 290.45 | 275.895 | 258766 |
| 1744324800 | 284.89 | -12.24 | -4.12 | 292.13 | 292.44 | 274.87 | 332354 |
| 1744238400 | 297.13 | 21.2 | 7.68 | 270.01 | 300.69 | 266.26 | 525333 |
| 1744152000 | 275.93 | -11.19 | -3.90 | 295.20999 | 296.37 | 272.02999 | 463402 |
| 1744065600 | 287.12 | -15.97 | -5.27 | 290.93 | 313.51 | 284.33999 | 588724 |
| 1743806400 | 303.08999 | 18.87 | 6.64 | 275 | 308.25 | 272.235 | 904519 |
| 1743720000 | 284.22 | -28.77 | -9.19 | 296.62 | 298.61 | 279.14999 | 595298 |
| 1743633600 | 312.99 | 7.75 | 2.54 | 301.02 | 314.12 | 300.3524 | 215034 |
| 1743547200 | 305.24 | 0.29 | 0.10 | 307.07 | 308.89999 | 300.75 | 264797 |
| 1743460800 | 304.95 | -0.68 | -0.22 | 301.32 | 308.27999 | 297.01 | 321672 |
| 1743201600 | 305.63 | -5.38 | -1.73 | 308.95 | 311.37 | 302.18 | 368796 |
| 1743115200 | 311.01 | -0.81 | -0.26 | 310.64 | 315.195 | 307.88 | 221295 |
| 1743028800 | 311.82 | -1.39 | -0.44 | 313.06 | 315.95999 | 309.55 | 225887 |
| 1742942400 | 313.20999 | -1.89 | -0.60 | 311.5 | 316.49 | 309.52 | 339635 |
| 1742856000 | 315.1 | 16.58 | 5.55 | 303.25 | 316.66 | 303.25 | 331221 |
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
