We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.8 | 2.43221975821 | 279.58 | 290.455 | 274.78 | 140758 | 283.15485326 | CS |
| 4 | -25.23 | -8.09665928565 | 311.61 | 312.85 | 274.78 | 129110 | 292.19463159 | CS |
| 12 | -75.59 | -20.8829461005 | 361.97 | 371.65 | 274.78 | 144274 | 312.52268991 | CS |
| 26 | -83.42 | -22.5581395349 | 369.8 | 378.08 | 274.78 | 126184 | 327.8500833 | CS |
| 52 | -34.76 | -10.8239397148 | 321.14 | 395.52 | 274.78 | 123649 | 333.52034915 | CS |
| 156 | -1051.62 | -78.5964125561 | 1338 | 1349.98 | 274.78 | 181603 | 483.49158881 | CS |
| 260 | 16.07 | 5.94502608117 | 270.31 | 1349.98 | 270.31 | 169339 | 517.14303651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 289.18 | 2.2 | 0.77 | 288.25 | 290.455 | 286.865 | 148989 |
| 1713566400 | 286.98 | 2.11 | 0.74 | 284.11 | 290 | 284.11 | 136310 |
| 1713480000 | 284.87 | 4.77 | 1.70 | 279.88 | 285.48 | 279.58 | 118981 |
| 1713393600 | 280.1 | 5.18 | 1.88 | 276.54 | 283.02 | 276.26 | 162794 |
| 1713307200 | 274.92 | -5.9 | -2.10 | 279.58 | 280.5 | 274.77999 | 136717 |
| 1713220800 | 280.82 | -4.83 | -1.69 | 283.33999 | 286.58 | 280.77 | 147138 |
| 1712961600 | 285.64999 | -5.74 | -1.97 | 289 | 290.96499 | 284.695 | 118204 |
| 1712875200 | 291.39 | 0.83 | 0.29 | 292.56 | 294.385 | 290 | 125207 |
| 1712788800 | 290.56 | -0.75 | -0.26 | 289.5 | 292.04 | 289.015 | 146707 |
| 1712702400 | 291.31 | -5.69 | -1.92 | 293.73 | 295.01 | 290.76 | 161006 |
| 1712616000 | 297 | 2.25 | 0.76 | 295.58 | 300.70999 | 295 | 88775 |
| 1712356800 | 294.75 | -1.24 | -0.42 | 294.94 | 295.98 | 291.695 | 93872 |
| 1712270400 | 295.99 | -0.53 | -0.18 | 297.61 | 299.58 | 295 | 89224 |
| 1712184000 | 296.52 | -3.48 | -1.16 | 297.66 | 298.39999 | 293.49 | 105368 |
| 1712097600 | 300 | -0.7 | -0.23 | 299.41 | 301.97 | 297.74 | 125872 |
| 1712011200 | 300.7 | -3.72 | -1.22 | 303.49 | 304.37 | 297.77999 | 191593 |
| 1711665600 | 304.42 | -3.55 | -1.15 | 308 | 309.83999 | 303.435 | 129601 |
| 1711579200 | 307.97 | -0.45 | -0.15 | 310.97 | 311.635 | 307.47 | 97439 |
| 1711492800 | 308.42 | -1.71 | -0.55 | 311.61 | 312.85 | 307.54 | 129296 |
| 1711406400 | 310.13 | 3.01 | 0.98 | 306.5 | 311.68 | 304.11 | 167113 |
| 1711147200 | 307.12 | 13.2 | 4.49 | 297.51 | 308.27 | 295.25 | 202733 |
| 1711060800 | 293.92 | -1.46 | -0.49 | 296.1 | 296.68 | 292.8601 | 115934 |
| 1710974400 | 295.38 | 5.45 | 1.88 | 290.92 | 295.45 | 288 | 144051 |
| 1710888000 | 289.93 | -0.15 | -0.05 | 290.01 | 292.63 | 287.325 | 211334 |
| 1710801600 | 290.08 | -5.02 | -1.70 | 294.08999 | 295.87 | 289.7 | 181774 |
| 1710542400 | 295.1 | 0.83 | 0.28 | 292.83 | 296.0195 | 292.83 | 171840 |
| 1710456000 | 294.27 | -4.08 | -1.37 | 297.14 | 297.91 | 293.361 | 143856 |
| 1710369600 | 298.35 | 0.73 | 0.25 | 298.33 | 300.27749 | 297.5 | 151605 |
| 1710283200 | 297.62 | -4.06 | -1.35 | 301 | 302.74 | 296.67 | 119675 |
| 1710196800 | 301.68 | 2.87 | 0.96 | 300.16 | 304.92 | 298.1 | 132098 |
| 1709941200 | 298.81 | 0.14 | 0.05 | 299 | 301.49 | 297.38 | 108856 |
| 1709854800 | 298.67 | 3.14 | 1.06 | 296.5 | 300.24 | 294.85 | 141127 |
| 1709768400 | 295.52999 | -1.52 | -0.51 | 297.42 | 301.6899 | 294.7 | 127851 |
| 1709682000 | 297.05 | -2.59 | -0.86 | 300.89999 | 302.3136 | 296.26 | 152640 |
| 1709595600 | 299.64 | -4.84 | -1.59 | 303.51 | 307.445 | 299.62 | 163792 |
| 1709336400 | 304.48 | -3.66 | -1.19 | 308.45 | 308.77 | 303.48 | 172133 |
| 1709250000 | 308.14 | -3.6 | -1.15 | 313.99 | 319.2332 | 305.06 | 329426 |
| 1709163600 | 311.74 | -58.32 | -15.76 | 325.6 | 327.07 | 300.16 | 895215 |
| 1709077200 | 370.06 | 10.53 | 2.93 | 358.27 | 371.65 | 357.83 | 216884 |
| 1708990800 | 359.53 | 5.1 | 1.44 | 352.67 | 364.21 | 352.67 | 151880 |
| 1708731600 | 354.43 | 3.97 | 1.13 | 348.01 | 356.4 | 348.01 | 109561 |
| 1708645200 | 350.46 | 2.63 | 0.76 | 349.31 | 353.03 | 346.09 | 95193 |
| 1708558800 | 347.83 | 0.45 | 0.13 | 346.58 | 349.1 | 343.34 | 112692 |
| 1708472400 | 347.38 | -4.54 | -1.29 | 351.28 | 355.89 | 346.07 | 111329 |
| 1708126800 | 351.92 | -4.18 | -1.17 | 353.98 | 355.92 | 351.61 | 79128 |
| 1708040400 | 356.1 | 0.8 | 0.23 | 355.75 | 358.97 | 354.93 | 68340 |
| 1707954000 | 355.3 | -0.7 | -0.20 | 357.52 | 358.9 | 350.69 | 84942 |
| 1707867600 | 356 | -0.4 | -0.11 | 348.36 | 356.15 | 346.435 | 115275 |
| 1707781200 | 356.4 | 6.13 | 1.75 | 351.31 | 361.54 | 350.27 | 105822 |
| 1707522000 | 350.27 | -1.54 | -0.44 | 351.14 | 353.6 | 349.59 | 78046 |
| 1707435600 | 351.81 | -0.73 | -0.21 | 352.45 | 356.07 | 351.11 | 84473 |
| 1707349200 | 352.54 | -0.51 | -0.14 | 354.42 | 355.525 | 351.43 | 69413 |
| 1707262800 | 353.05 | -3.44 | -0.96 | 357.94 | 358.14 | 353.03 | 115270 |
| 1707176400 | 356.49 | -0.58 | -0.16 | 355.08 | 357.49 | 350.28 | 84917 |
| 1706917200 | 357.07 | 0.33 | 0.09 | 356.13 | 359.16 | 354.515 | 72692 |
| 1706830800 | 356.74 | 7.47 | 2.14 | 350.72 | 357.8 | 349.9 | 103647 |
| 1706744400 | 349.27 | -8.35 | -2.33 | 357.28 | 358.57 | 347.85 | 108986 |
| 1706658000 | 357.62 | -4.35 | -1.20 | 361.97 | 362.27 | 357.52 | 113276 |
| 1706571600 | 361.97 | 2.57 | 0.72 | 362.28 | 363.15 | 358.72 | 86804 |
| 1706312400 | 359.4 | 2.79 | 0.78 | 360 | 361.6 | 356.72 | 75729 |
| 1706226000 | 356.61 | -0.68 | -0.19 | 359.58 | 360.9 | 356.38 | 101454 |
| 1706139600 | 357.29 | -8.62 | -2.36 | 365.87 | 368.7979 | 356.22 | 87679 |
| 1706053200 | 365.91 | 7.3 | 2.04 | 361.34 | 366.79 | 360.2 | 86818 |
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
