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 | 17.29 | 6.12230445098 | 282.41 | 305.63 | 277.82 | 343196 | 296.14000582 | CS |
| 4 | -0.3 | -0.1 | 300 | 305.63 | 255.32 | 298898 | 286.04923799 | CS |
| 12 | 46.7 | 18.4584980237 | 253 | 306.85 | 243.04 | 285786 | 276.40072765 | CS |
| 26 | 0.72 | 0.240818783865 | 298.98 | 308.51 | 243 | 280289 | 269.44770403 | CS |
| 52 | 8.29 | 2.84478912872 | 291.41 | 331.96 | 231.36 | 241113 | 275.70558451 | CS |
| 156 | -37.15 | -11.0286477661 | 336.85 | 366.36 | 180 | 312584 | 270.08365918 | CS |
| 260 | 169.89 | 130.87589554 | 129.81 | 417.98 | 55.74 | 319097 | 263.36696963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 299.7 | -5.76 | -1.89 | 303.23 | 303.69 | 298.08999 | 602364 |
| 1726785600 | 305.45999 | 19.16 | 6.69 | 295.20999 | 305.63 | 292.19 | 524859 |
| 1726699200 | 286.3 | 2.74 | 0.97 | 283.56 | 298 | 280.56 | 277149 |
| 1726612800 | 283.56 | 2.51 | 0.89 | 284.01 | 287.05 | 279.955 | 156655 |
| 1726526400 | 281.05 | 1.54 | 0.55 | 282.41 | 283.55 | 277.82 | 154952 |
| 1726267200 | 279.51 | 9.51 | 3.52 | 275 | 283.165 | 273.95 | 287027 |
| 1726180800 | 270 | 8.26 | 3.16 | 264.89999 | 272.39 | 262.74 | 306498 |
| 1726094400 | 261.74 | -0.28 | -0.11 | 260.54 | 262.67899 | 255.32 | 379967 |
| 1726008000 | 262.02 | -14.18 | -5.13 | 276 | 276 | 255.45 | 615506 |
| 1725921600 | 276.2 | 0.26 | 0.09 | 275 | 279.24 | 274.55 | 280375 |
| 1725662400 | 275.94 | -5.27 | -1.87 | 280.12 | 285.18 | 273.49 | 247899 |
| 1725576000 | 281.20999 | -3.92 | -1.37 | 286.31 | 286.31 | 280.52999 | 138095 |
| 1725489600 | 285.13 | -5.24 | -1.80 | 288.83999 | 289.95 | 284.6 | 229659 |
| 1725403200 | 290.37 | -10.71 | -3.56 | 297.2 | 300.82 | 289.91 | 208987 |
| 1725057600 | 301.08 | -3.15 | -1.04 | 304.52 | 304.52 | 297.76 | 254965 |
| 1724971200 | 304.23 | 6.63 | 2.23 | 299.79 | 305.395 | 295.6 | 270791 |
| 1724884800 | 297.6 | -1 | -0.33 | 296.37 | 300 | 292.56 | 173150 |
| 1724798400 | 298.6 | -2.75 | -0.91 | 299.5 | 300.815 | 293.95 | 264826 |
| 1724712000 | 301.35 | 3.74 | 1.26 | 300 | 305.58 | 299 | 305342 |
| 1724452800 | 297.61 | 13.91 | 4.90 | 285 | 297.99 | 284.99 | 286691 |
| 1724366400 | 283.7 | -2.9 | -1.01 | 286.6 | 286.6 | 282.48 | 152681 |
| 1724280000 | 286.6 | 2.68 | 0.94 | 287.92 | 289.83499 | 286.11 | 91360 |
| 1724193600 | 283.92 | -2.43 | -0.85 | 284.81 | 287.24 | 283.05 | 115945 |
| 1724107200 | 286.35 | -3.45 | -1.19 | 289.38 | 291.68 | 285.92 | 188001 |
| 1723848000 | 289.8 | -2.75 | -0.94 | 291.95999 | 294.69 | 289.42 | 203988 |
| 1723761600 | 292.55 | 11.97 | 4.27 | 287.08 | 294.68 | 283.74 | 284921 |
| 1723675200 | 280.58 | -3.91 | -1.37 | 285 | 285.05 | 280.52 | 165002 |
| 1723588800 | 284.49 | 8.05 | 2.91 | 276.8 | 286.45999 | 276.8 | 205717 |
| 1723502400 | 276.44 | -5.42 | -1.92 | 282.13 | 282.36 | 275 | 171190 |
| 1723243200 | 281.86 | -1.35 | -0.48 | 284.86 | 285.44 | 280.755 | 187283 |
| 1723156800 | 283.20999 | 9.13 | 3.33 | 276.66 | 287.64 | 275.32 | 200070 |
| 1723070400 | 274.08 | -5.91 | -2.11 | 284.83 | 287.64 | 274.01 | 334507 |
| 1722984000 | 279.99 | 3.23 | 1.17 | 277.72 | 283.68 | 274.42 | 401025 |
| 1722897600 | 276.76 | -13.31 | -4.59 | 265.97 | 285.13 | 265.97 | 537881 |
| 1722638400 | 290.07 | -5.37 | -1.82 | 283.75 | 297.47 | 280.02999 | 697017 |
| 1722552000 | 295.44 | 19.11 | 6.92 | 299 | 306.85 | 291.69 | 685156 |
| 1722465600 | 276.33 | 9.64 | 3.61 | 269.99 | 286.72 | 267.89999 | 645496 |
| 1722379200 | 266.69 | 2.58 | 0.98 | 263.99 | 266.94 | 263.6 | 206876 |
| 1722292800 | 264.11 | 3.13 | 1.20 | 261.58999 | 266.33999 | 261.20999 | 196232 |
| 1722033600 | 260.98 | 3.18 | 1.23 | 258 | 262.705 | 255.49 | 211174 |
| 1721947200 | 257.8 | 8.4 | 3.37 | 249.06 | 260.685 | 247.005 | 307388 |
| 1721860800 | 249.4 | -3.09 | -1.22 | 249.75 | 256.6 | 248.84 | 221442 |
| 1721774400 | 252.49 | -3.14 | -1.23 | 253.81 | 255.66 | 249.22 | 249876 |
| 1721688000 | 255.63 | 2.02 | 0.80 | 253.96 | 255.9 | 250.685 | 243169 |
| 1721428800 | 253.61 | -8.01 | -3.06 | 260.33 | 261.44 | 252.98 | 276155 |
| 1721342400 | 261.62 | -7.77 | -2.88 | 268.3 | 273.31 | 261.23 | 310535 |
| 1721256000 | 269.39 | -6.48 | -2.35 | 271.1 | 274.69 | 269.39 | 270659 |
| 1721169600 | 275.87 | 10.46 | 3.94 | 268.08 | 276.77 | 267.27 | 300617 |
| 1721083200 | 265.41 | -1.53 | -0.57 | 266.24 | 270.265 | 263.06 | 258489 |
| 1720824000 | 266.94 | 7.91 | 3.05 | 260.31 | 268.89 | 258.70999 | 373208 |
| 1720737600 | 259.02999 | 14.01 | 5.72 | 253.12 | 259.66 | 251 | 300947 |
| 1720651200 | 245.02 | 1.97 | 0.81 | 244.6 | 247.29 | 243.31 | 188418 |
| 1720564800 | 243.05 | -5.72 | -2.30 | 247.48 | 247.48 | 243.04 | 231513 |
| 1720478400 | 248.77 | 3.49 | 1.42 | 247.83 | 250.39 | 245.18 | 186128 |
| 1720219200 | 245.28 | -6.42 | -2.55 | 250.17 | 253.7 | 244.47 | 392632 |
| 1720040640 | 251.7 | 0.39 | 0.16 | 252.52 | 255.49 | 250.25 | 141361 |
| 1719960000 | 251.31 | -0.87 | -0.34 | 252.01 | 252.715 | 249.895 | 202705 |
| 1719873600 | 252.18 | 0.92 | 0.37 | 253 | 255.05 | 248.53 | 273051 |
| 1719614400 | 251.26 | 0 | 0.00 | 251.26 | 251.26 | 251.26 | 0 |
| 1719528000 | 251.26 | 2.3 | 0.92 | 249.39 | 251.91 | 245.64 | 242141 |
| 1719441600 | 248.96 | 2.2 | 0.89 | 246.33 | 250.4 | 246.33 | 191130 |
| 1719355200 | 246.76 | -4.49 | -1.79 | 250.05 | 250.71 | 244.7 | 232830 |
| 1719268800 | 251.25 | 2.55 | 1.03 | 248.95 | 253.1 | 247.415 | 250228 |
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
