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 | 33.46 | 12.531835206 | 267 | 304.87 | 262.31 | 236205 | 281.62558843 | CS |
| 4 | 9.85 | 3.38942224975 | 290.61 | 304.87 | 262.31 | 152248 | 278.13909859 | CS |
| 12 | 40.46 | 15.5615384615 | 260 | 304.87 | 258.77 | 147080 | 272.17832737 | CS |
| 26 | 65.17 | 27.6977347104 | 235.29 | 310.73 | 228.84 | 137825 | 275.67853032 | CS |
| 52 | 76.81 | 34.3438408227 | 223.65 | 310.73 | 211.3 | 140736 | 261.72420515 | CS |
| 156 | 137.46 | 84.3312883436 | 163 | 310.73 | 136.16 | 169091 | 202.9179495 | CS |
| 260 | 225.35 | 300.026627613 | 75.11 | 310.73 | 26.255 | 191614 | 150.3134466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 299.70999 | 20.21 | 7.23 | 280.63 | 304.87 | 280.63 | 406260 |
| 1713912000 | 279.5 | 11.08 | 4.13 | 269.62 | 280.19 | 269.52 | 344081 |
| 1713825600 | 268.42 | 2.89 | 1.09 | 266.3 | 271.51 | 264.67 | 211094 |
| 1713566400 | 265.52999 | 2.37 | 0.90 | 263.17 | 267.45 | 262.415 | 95738 |
| 1713480000 | 263.16 | -2.58 | -0.97 | 267 | 269.04 | 262.31 | 123853 |
| 1713393600 | 265.74 | -3.9 | -1.45 | 273.83 | 273.92 | 264.83 | 158710 |
| 1713307200 | 269.64 | 1.73 | 0.65 | 264.45999 | 271.33 | 264.45 | 134172 |
| 1713220800 | 267.91 | -1.53 | -0.57 | 278.3 | 280 | 266.87 | 145617 |
| 1712961600 | 269.44 | -1.13 | -0.42 | 267.89999 | 270.39 | 267.89999 | 134876 |
| 1712875200 | 270.57 | -1.29 | -0.47 | 273.89 | 273.89 | 265.63 | 142408 |
| 1712788800 | 271.86 | -9.88 | -3.51 | 273.08499 | 275.895 | 270.06 | 143147 |
| 1712702400 | 281.74 | 3.1 | 1.11 | 278.85 | 282.94 | 277.68 | 73379 |
| 1712616000 | 278.64 | 1.85 | 0.67 | 276.39 | 281.944 | 276.39 | 60498 |
| 1712356800 | 276.79 | 0.79 | 0.29 | 274.95 | 278.51 | 274.64999 | 70447 |
| 1712270400 | 276 | -3.21 | -1.15 | 278.26 | 282.04 | 274.79 | 141576 |
| 1712184000 | 279.20999 | -0.89 | -0.32 | 278.64 | 281.77 | 277.455 | 94969 |
| 1712097600 | 280.1 | -9.38 | -3.24 | 282.32 | 284.87 | 278.64999 | 155093 |
| 1712011200 | 289.48 | -2.75 | -0.94 | 291.05 | 292.20999 | 287.925 | 105710 |
| 1711665600 | 292.23 | 1.62 | 0.56 | 290.61 | 294.43 | 290.61 | 151077 |
| 1711579200 | 290.61 | 6.21 | 2.18 | 284.38 | 291.02 | 284.38 | 92415 |
| 1711492800 | 284.39999 | 2.64 | 0.94 | 281.83 | 286.89999 | 281.2819 | 113604 |
| 1711406400 | 281.76 | -1.85 | -0.65 | 285 | 286.77 | 280.51 | 72879 |
| 1711147200 | 283.61 | -2.7 | -0.94 | 285.14999 | 286.39999 | 281.08999 | 139884 |
| 1711060800 | 286.31 | 8.21 | 2.95 | 279.32 | 287.27 | 279.06 | 145944 |
| 1710974400 | 278.1 | 11.87 | 4.46 | 266.14999 | 279.42 | 266.14999 | 161886 |
| 1710888000 | 266.23 | 1.84 | 0.70 | 262.35 | 267.81 | 262.35 | 92145 |
| 1710801600 | 264.39 | -2.15 | -0.81 | 266.51 | 268.755 | 263.55 | 164005 |
| 1710542400 | 266.54 | 3.56 | 1.35 | 265.49 | 268 | 263.33999 | 292733 |
| 1710456000 | 262.98 | -3.29 | -1.24 | 263.54 | 265.03269 | 261.195 | 119920 |
| 1710369600 | 266.27 | 1.31 | 0.49 | 266.72 | 268.52499 | 264.56 | 85077 |
| 1710283200 | 264.95999 | 0.65 | 0.25 | 265 | 266.18 | 262.23 | 107147 |
| 1710196800 | 264.31 | 2.06 | 0.79 | 261.5 | 264.32 | 260 | 82345 |
| 1709941200 | 262.25 | -3.09 | -1.16 | 264.98 | 270.935 | 261.81 | 160517 |
| 1709854800 | 265.33999 | 3.73 | 1.43 | 263.17 | 266.345 | 262.29 | 128003 |
| 1709768400 | 261.61 | -0.42 | -0.16 | 261.85 | 263.85 | 260 | 130275 |
| 1709682000 | 262.02999 | -0.71 | -0.27 | 259.57 | 265.435 | 258.77 | 164952 |
| 1709595600 | 262.74 | -9.49 | -3.49 | 274.3 | 274.3 | 262.14999 | 137417 |
| 1709336400 | 272.23 | 1.58 | 0.58 | 270.48 | 272.445 | 266.48 | 151728 |
| 1709250000 | 270.64999 | 8.95 | 3.42 | 266.18 | 271.29 | 263.86 | 121104 |
| 1709163600 | 261.7 | -4.14 | -1.56 | 263.01 | 266.695 | 261.64 | 100419 |
| 1709077200 | 265.83999 | 1.84 | 0.70 | 264.23 | 270.5156 | 264.23 | 96737 |
| 1708990800 | 264 | -1.12 | -0.42 | 262.6 | 265.83999 | 261.915 | 111757 |
| 1708731600 | 265.12 | 0.6 | 0.23 | 263.39999 | 267.11 | 262.61 | 56319 |
| 1708645200 | 264.52 | 2.22 | 0.85 | 263.12 | 266.3 | 262.51 | 213758 |
| 1708558800 | 262.3 | 0.84 | 0.32 | 262.39999 | 265.69 | 259.45 | 250129 |
| 1708472400 | 261.45999 | -7.54 | -2.80 | 267 | 267 | 260.95 | 252499 |
| 1708126800 | 269 | -6.2 | -2.25 | 273.56 | 275.77 | 268.64999 | 136432 |
| 1708040400 | 275.2 | -1.3 | -0.47 | 275.68 | 280.08 | 274.86 | 118728 |
| 1707954000 | 276.5 | 1.85 | 0.67 | 275.88 | 278.235 | 270.01 | 111481 |
| 1707867600 | 274.64999 | -5.27 | -1.88 | 272.06 | 278.95 | 272.02 | 149844 |
| 1707781200 | 279.92 | 4 | 1.45 | 278.23 | 282.964 | 278.01 | 125033 |
| 1707522000 | 275.92 | 6.83 | 2.54 | 272.29 | 279.37 | 267.58 | 141262 |
| 1707435600 | 269.08999 | 0.99 | 0.37 | 269.93 | 270.99 | 263.01 | 271842 |
| 1707349200 | 268.1 | 2.99 | 1.13 | 266.95999 | 270.76 | 263.33999 | 144228 |
| 1707262800 | 265.11 | -3.05 | -1.14 | 266.38 | 270 | 264.88 | 154739 |
| 1707176400 | 268.16 | 0.5 | 0.19 | 262.39999 | 271.485 | 262.39999 | 190242 |
| 1706917200 | 267.66 | -1.5 | -0.56 | 264.2 | 272.01 | 262.41 | 200565 |
| 1706830800 | 269.16 | 9.1 | 3.50 | 260 | 270.01 | 260 | 147933 |
| 1706744400 | 260.06 | -22.23 | -7.87 | 265 | 271.62 | 255.73 | 449764 |
| 1706658000 | 282.29 | 5.54 | 2.00 | 273.33 | 285.88 | 273.33 | 222110 |
| 1706571600 | 276.75 | 2.25 | 0.82 | 273.29 | 278.505 | 271.19 | 126646 |
| 1706312400 | 274.5 | 0.99 | 0.36 | 276.89999 | 277.02 | 272.20999 | 68521 |
| 1706226000 | 273.51 | 2.81 | 1.04 | 275.86 | 275.86 | 270.23 | 83284 |
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
