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 | 24.78 | 8.10280557191 | 305.82 | 330.65 | 301.475 | 2352371 | 315.37448219 | CS |
| 4 | 30.6 | 10.2 | 300 | 330.65 | 281.34 | 2188214 | 300.61003364 | CS |
| 12 | 14.15 | 4.47148048665 | 316.45 | 335.12 | 255.65 | 2496977 | 300.1921784 | CS |
| 26 | 26.04 | 8.5500394011 | 304.56 | 345.19 | 255.65 | 2354288 | 310.96709218 | CS |
| 52 | 113.16 | 52.0419426049 | 217.44 | 345.19 | 191.82 | 2083978 | 280.0680035 | CS |
| 156 | 175.6 | 113.290322581 | 155 | 345.19 | 122.5 | 1963948 | 204.86589273 | CS |
| 260 | 245.86 | 290.134529148 | 84.74 | 345.19 | 56.415 | 2047905 | 163.53051689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 330.6 | 1.68 | 0.51 | 326.68 | 331.42 | 326 | 3631377 |
| 1726785600 | 328.92 | 14.27 | 4.54 | 323.29379 | 329.77999 | 319.895 | 3038379 |
| 1726699200 | 314.64999 | 2.92 | 0.94 | 315.31 | 321.14999 | 314.19 | 2878272 |
| 1726612800 | 311.73 | 5.18 | 1.69 | 307.25 | 312.42 | 304.64999 | 2069880 |
| 1726526400 | 306.55 | 0.75 | 0.25 | 306 | 306.95 | 301.475 | 1487525 |
| 1726267200 | 305.8 | 2.42 | 0.80 | 305.58999 | 310.46499 | 303.67 | 1975271 |
| 1726180800 | 303.38 | 6.24 | 2.10 | 296.47 | 304.46499 | 294.83999 | 2757448 |
| 1726094400 | 297.14 | 8.84 | 3.07 | 289.5 | 297.68 | 284.55 | 2387817 |
| 1726008000 | 288.3 | -1.08 | -0.37 | 290.06 | 290.92 | 284.455 | 1495066 |
| 1725921600 | 289.38 | 4.41 | 1.55 | 288.99 | 292.1 | 287.62 | 1755543 |
| 1725662400 | 284.97 | -0.75 | -0.26 | 291.06 | 292.2 | 281.33999 | 2103582 |
| 1725576000 | 285.72 | -3.05 | -1.06 | 284.17 | 289.23 | 282.56 | 1888504 |
| 1725489600 | 288.77 | -0.96 | -0.33 | 288.2 | 292.79 | 286.62 | 2098521 |
| 1725403200 | 289.73 | -17.2 | -5.60 | 302.88 | 303.285 | 289.47 | 3001538 |
| 1725057600 | 306.93 | 5.84 | 1.94 | 301.49 | 307.64999 | 300.125 | 2320124 |
| 1724971200 | 301.08999 | 7.49 | 2.55 | 296.23 | 307.45 | 295.135 | 2426535 |
| 1724884800 | 293.6 | -2.43 | -0.82 | 296.82 | 297.49 | 292.23 | 2108847 |
| 1724798400 | 296.02999 | -0.88 | -0.30 | 295 | 299.86 | 292.39999 | 1710447 |
| 1724712000 | 296.91 | -3.09 | -1.03 | 300.27999 | 301.75 | 296 | 1584308 |
| 1724452800 | 300 | 2.31 | 0.78 | 300 | 302 | 297.77999 | 1947358 |
| 1724366400 | 297.69 | -2 | -0.67 | 300.45999 | 303.39999 | 296.7 | 2035761 |
| 1724280000 | 299.69 | 3.45 | 1.16 | 296.45 | 301.64999 | 296.17 | 1400565 |
| 1724193600 | 296.24 | -0.81 | -0.27 | 297 | 299.64 | 294.58 | 1431668 |
| 1724107200 | 297.05 | 0.37 | 0.12 | 297.19 | 298.425 | 293.19 | 1572489 |
| 1723848000 | 296.68 | -5.78 | -1.91 | 300.62 | 302.07 | 293.38 | 2687422 |
| 1723761600 | 302.45999 | 4.16 | 1.39 | 302.12 | 304.77 | 298.04 | 2316070 |
| 1723675200 | 298.3 | 2.91 | 0.99 | 296.01 | 300.05 | 294.43 | 1976839 |
| 1723588800 | 295.39 | 6.96 | 2.41 | 292.25 | 295.82 | 288.27499 | 2222775 |
| 1723502400 | 288.43 | -3.21 | -1.10 | 291.12 | 293.45 | 285.52999 | 1840481 |
| 1723243200 | 291.64 | 4.16 | 1.45 | 286.86 | 292.17 | 285.7 | 2190391 |
| 1723156800 | 287.48 | 9.8 | 3.53 | 282.05 | 288.06 | 278.11 | 3887776 |
| 1723070400 | 277.68 | 0.03 | 0.01 | 285 | 288.1 | 276.8 | 2856103 |
| 1722984000 | 277.64999 | 5.13 | 1.88 | 275.57 | 282.02999 | 274.64999 | 3304814 |
| 1722897600 | 272.52 | -7.74 | -2.76 | 256.125 | 277.02 | 255.68 | 4452495 |
| 1722638400 | 280.26 | -17.62 | -5.92 | 283.33999 | 285.51 | 276.01 | 4318976 |
| 1722552000 | 297.88 | -6.91 | -2.27 | 290.04 | 304.29 | 288 | 5433222 |
| 1722465600 | 304.79 | 17.55 | 6.11 | 306.19 | 310.87 | 301.37 | 5107822 |
| 1722379200 | 287.24 | -9.37 | -3.16 | 297.56 | 302.52499 | 285.48 | 4775425 |
| 1722292800 | 296.61 | -1.18 | -0.40 | 298.6 | 300.39 | 294.56 | 2522607 |
| 1722033600 | 297.79 | 4.91 | 1.68 | 300.88 | 302.58 | 296.42 | 3089987 |
| 1721947200 | 292.88 | -6.72 | -2.24 | 298.73 | 300.2797 | 286.87 | 5509273 |
| 1721860800 | 299.6 | -22.34 | -6.94 | 315.14 | 315.27 | 299.32 | 3793082 |
| 1721774400 | 321.94 | 2.26 | 0.71 | 320 | 325.3299 | 319.6684 | 1518500 |
| 1721688000 | 319.68 | 7.79 | 2.50 | 316.5 | 321.5 | 315.45 | 1368984 |
| 1721428800 | 311.89 | 2.82 | 0.91 | 312.44 | 316.31 | 310.7 | 2150054 |
| 1721342400 | 309.07 | -2.43 | -0.78 | 313.5 | 319.23 | 305.66 | 4376752 |
| 1721256000 | 311.5 | -20.96 | -6.30 | 324 | 327.345 | 311.11 | 3224559 |
| 1721169600 | 332.45999 | 5.43 | 1.66 | 330 | 335.12 | 328.755 | 1670798 |
| 1721083200 | 327.02999 | -3.45 | -1.04 | 329.33999 | 330.95999 | 325.83999 | 1415541 |
| 1720824000 | 330.48 | 1.66 | 0.50 | 330.75 | 333.70999 | 326.20999 | 1644615 |
| 1720737600 | 328.82 | 1.75 | 0.54 | 328.94 | 331.13 | 325.7 | 2015869 |
| 1720651200 | 327.07 | 8.36 | 2.62 | 318.75 | 327.22 | 318.61 | 2083168 |
| 1720564800 | 318.70999 | -0.25 | -0.08 | 320.19 | 321.14 | 318.12 | 981073 |
| 1720478400 | 318.95999 | 1.59 | 0.50 | 320.17 | 322.88 | 318.22 | 1139807 |
| 1720219200 | 317.37 | -1.05 | -0.33 | 319.68 | 320.33 | 314.4936 | 1557176 |
| 1720040640 | 318.42 | 5.14 | 1.64 | 313.82 | 319.2499 | 312.95 | 1122953 |
| 1719960000 | 313.27999 | 0.91 | 0.29 | 309.45 | 313.7499 | 309.22 | 2047144 |
| 1719873600 | 312.37 | -1.18 | -0.38 | 316.45 | 316.475 | 307.76029 | 1925881 |
| 1719614400 | 313.55 | -0.39 | -0.12 | 312.89 | 319.64 | 310.33499 | 2557597 |
| 1719528000 | 313.94 | -1.33 | -0.42 | 314.16 | 314.79 | 311.25 | 2549094 |
| 1719441600 | 315.27 | -7.49 | -2.32 | 320.76 | 321.06 | 313.51 | 1849708 |
| 1719355200 | 322.76 | 0.68 | 0.21 | 322.36 | 324.08499 | 318.33 | 1579294 |
| 1719268800 | 322.08 | 2.02 | 0.63 | 322.1 | 324.39 | 319.19 | 1580988 |
| 1719009600 | 320.06 | -3.18 | -0.98 | 322.94 | 322.94 | 316.51 | 3077200 |
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
