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 | 7.345 | 2.50306706652 | 293.44 | 302.79 | 290.26 | 4397660 | 297.85629394 | CS |
| 4 | 4.765 | 1.60968853456 | 296.02 | 302.79 | 283.47 | 4591074 | 292.67461208 | CS |
| 12 | -10.975 | -3.52033615602 | 311.76 | 321.78 | 283.47 | 3545931 | 304.2226083 | CS |
| 26 | 16.455 | 5.78728941723 | 284.33 | 326.32 | 276.53 | 3694221 | 303.92060001 | CS |
| 52 | 47.145 | 18.587367923 | 253.64 | 326.32 | 248.1 | 3500572 | 296.3249833 | CS |
| 156 | 46.765 | 18.4099677191 | 254.02 | 326.32 | 230.58 | 3111550 | 281.48364301 | CS |
| 260 | 106.885 | 55.1237751418 | 193.9 | 326.32 | 189.88 | 3016862 | 262.40276657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752532800 | 301.88 | 1.97 | 0.66 | 299.83 | 302.07 | 294.83 | 5707203 |
| 1752273600 | 299.91 | 1.52 | 0.51 | 298.25 | 302.74 | 297.2901 | 4523880 |
| 1752187200 | 298.39 | 5.37 | 1.83 | 296.3 | 300.77999 | 295.02499 | 5367469 |
| 1752100800 | 293.02 | 1.35 | 0.46 | 292.25 | 293.82 | 291.33999 | 3266204 |
| 1752014400 | 291.67 | -1.86 | -0.63 | 293.44 | 293.44 | 290.26 | 3123543 |
| 1751928000 | 293.52999 | -0.55 | -0.19 | 294.115 | 295.68 | 292.485 | 3402910 |
| 1751576640 | 294.08 | -0.55 | -0.19 | 294.67 | 294.83 | 292.605 | 1678646 |
| 1751496000 | 294.63 | -2.86 | -0.96 | 298.08 | 298.08 | 292.6 | 4020973 |
| 1751409600 | 297.49 | 5.32 | 1.82 | 292.19 | 299.64999 | 292.19 | 5121349 |
| 1751323200 | 292.17 | 0.62 | 0.21 | 291.47 | 293.575 | 290.88 | 5053593 |
| 1751064000 | 291.55 | 5.92 | 2.07 | 286.01 | 292.19 | 285.24 | 7423858 |
| 1750977600 | 285.63 | 0.08 | 0.03 | 285.8 | 286.79 | 283.47 | 5354151 |
| 1750891200 | 285.55 | -5.92 | -2.03 | 291.41 | 291.41 | 284.305 | 4258040 |
| 1750804800 | 291.47 | 1.95 | 0.67 | 290.36 | 292.1 | 288.5818 | 4460844 |
| 1750718400 | 289.52 | 2.06 | 0.72 | 288.06 | 289.52 | 285.87 | 5426327 |
| 1750459200 | 287.45999 | -2.17 | -0.75 | 289.95 | 290.61 | 285.57 | 7067691 |
| 1750286400 | 289.63 | -2.68 | -0.92 | 293 | 293.11 | 288.6 | 4006096 |
| 1750200000 | 292.31 | -3.98 | -1.34 | 296.02 | 296.02 | 291.79 | 3377135 |
| 1750113600 | 296.29 | -5.62 | -1.86 | 303.14 | 304 | 295.75 | 4043788 |
| 1749854400 | 301.91 | -1.25 | -0.41 | 301.81 | 305.11 | 301.14999 | 2435129 |
| 1749768000 | 303.16 | 1.44 | 0.48 | 302.2 | 303.18 | 300.06599 | 2583637 |
| 1749681600 | 301.72 | 1.29 | 0.43 | 300.11 | 303.2 | 297.19 | 3305101 |
| 1749595200 | 300.43 | -4.35 | -1.43 | 300.01 | 302.409 | 299.45 | 4696877 |
| 1749508800 | 304.77999 | -2.58 | -0.84 | 304.62 | 305.23 | 299.8464 | 4059363 |
| 1749249600 | 307.36 | -1.62 | -0.52 | 307.14999 | 309.86 | 306.81 | 2622206 |
| 1749163200 | 308.98 | -2.59 | -0.83 | 312 | 312 | 307.77 | 3816071 |
| 1749076800 | 311.57 | -0.82 | -0.26 | 312.6 | 314.2499 | 309.48 | 2069536 |
| 1748990400 | 312.39 | -0.29 | -0.09 | 312.22 | 314.39 | 309.14999 | 3028104 |
| 1748904000 | 312.68 | -1.17 | -0.37 | 311.55 | 313.245 | 309.3901 | 2576981 |
| 1748644800 | 313.85 | 1.99 | 0.64 | 312.1 | 315.29 | 310.58 | 4065558 |
| 1748558400 | 311.86 | -0.98 | -0.31 | 313 | 313.4959 | 310.04 | 2248775 |
| 1748472000 | 312.83999 | -2.11 | -0.67 | 314.95 | 315.64999 | 312.19 | 1934356 |
| 1748385600 | 314.95 | 0.38 | 0.12 | 314.51 | 315.61649 | 312.16 | 2526551 |
| 1748040000 | 314.57 | 0.26 | 0.08 | 315.07 | 315.64999 | 313.02999 | 2701104 |
| 1747953600 | 314.31 | -2.13 | -0.67 | 316.12 | 316.66 | 312.63 | 2639274 |
| 1747867200 | 316.44 | -3.36 | -1.05 | 317.52 | 318.67 | 315.17 | 2386681 |
| 1747780800 | 319.8 | -1.43 | -0.45 | 320.39999 | 321.72 | 318.85 | 2034299 |
| 1747694400 | 321.23 | 2.62 | 0.82 | 317.97 | 321.61 | 317.97 | 2748745 |
| 1747435200 | 318.61 | 4.13 | 1.31 | 314.18 | 318.66 | 313.37 | 2637063 |
| 1747348800 | 314.48 | 6.98 | 2.27 | 307.83999 | 315.13 | 307.8 | 2911760 |
| 1747262400 | 307.5 | -1.19 | -0.39 | 308.24 | 308.90859 | 305.69 | 2656737 |
| 1747176000 | 308.69 | -3.23 | -1.04 | 311.64999 | 312.165 | 308.4499 | 3017847 |
| 1747089600 | 311.92 | -1.76 | -0.56 | 312.25 | 312.25 | 305.01 | 4136294 |
| 1746830400 | 313.68 | 0.19 | 0.06 | 313.36 | 314.25 | 311.1675 | 1917266 |
| 1746744000 | 313.49 | -4.64 | -1.46 | 318.08 | 319.66 | 313.18 | 2130938 |
| 1746657600 | 318.13 | 1.34 | 0.42 | 316.66 | 319.24 | 316.12 | 2725883 |
| 1746571200 | 316.79 | 1.07 | 0.34 | 315.11 | 317.24 | 312.87 | 2688900 |
| 1746484800 | 315.72 | 3.76 | 1.21 | 311.54 | 317.39999 | 310.7 | 3534148 |
| 1746225600 | 311.95999 | -1.68 | -0.54 | 313.55 | 315.97 | 310.68 | 3994145 |
| 1746139200 | 313.64 | -6.01 | -1.88 | 313.88 | 319.25 | 311.6 | 5186480 |
| 1746052800 | 319.64999 | 5.15 | 1.64 | 316.79 | 321 | 313.1 | 5470369 |
| 1745966400 | 314.5 | -2.31 | -0.73 | 316.06 | 316.7277 | 313 | 3163895 |
| 1745880000 | 316.81 | 0.07 | 0.02 | 317.27 | 318.02 | 314.25 | 2575154 |
| 1745620800 | 316.74 | 0.52 | 0.16 | 316.5 | 321.77999 | 315.02999 | 2283075 |
| 1745534400 | 316.22 | -2.26 | -0.71 | 318.43 | 318.89 | 313.52999 | 2479087 |
| 1745448000 | 318.48 | -0.6 | -0.19 | 318.5 | 319.895 | 314.79 | 3209550 |
| 1745361600 | 319.08 | 10.36 | 3.36 | 311.76 | 320 | 311.19 | 4198410 |
| 1745275200 | 308.72 | -2.58 | -0.83 | 311 | 311.27999 | 305.115 | 2669397 |
| 1744929600 | 311.3 | 2.2 | 0.71 | 309.22 | 312.99 | 307.13 | 2726942 |
| 1744843200 | 309.1 | -3.38 | -1.08 | 313.57 | 314.29 | 307.37 | 3098897 |
| 1744756800 | 312.48 | -3.59 | -1.14 | 316.13 | 317.195 | 311.83999 | 2900176 |
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
