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 | -4.06 | -1.30613820615 | 310.84 | 311.99 | 294.55 | 2374405 | 304.45393063 | CS |
| 4 | -39.66 | -11.447869761 | 346.44 | 346.89 | 294.55 | 1545833 | 315.44724165 | CS |
| 12 | 0.46 | 0.150169757117 | 306.32 | 348.3739 | 294.55 | 1373815 | 322.90571088 | CS |
| 26 | 66.82 | 27.846307718 | 239.96 | 348.3739 | 232.06 | 1442643 | 302.682965 | CS |
| 52 | 71.23 | 30.2398641477 | 235.55 | 348.3739 | 221.76 | 1430044 | 278.57119764 | CS |
| 156 | 32.53 | 11.8614402917 | 274.25 | 354.15 | 195.24 | 1435644 | 266.07683163 | CS |
| 260 | -144.31 | -31.9913986123 | 451.09 | 768 | 195.24 | 1080973 | 325.58412743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 304.81 | 1.08 | 0.36 | 300.18 | 307.54 | 299.82 | 1957744 |
| 1713998400 | 303.73 | 1.37 | 0.45 | 301.81 | 304.19 | 300.355 | 2286458 |
| 1713912000 | 302.36 | -6.9 | -2.23 | 297.83 | 304.67 | 294.55 | 4426484 |
| 1713825600 | 309.26 | 3.3 | 1.08 | 306.13 | 311.99 | 304.915 | 1638017 |
| 1713566400 | 305.95999 | -3.42 | -1.11 | 310.83999 | 311.14999 | 305.37 | 1563322 |
| 1713480000 | 309.38 | -0.78 | -0.25 | 311.48 | 313.24 | 307.66 | 1127484 |
| 1713393600 | 310.16 | 1.78 | 0.58 | 310.79 | 311.39999 | 307.8401 | 1523564 |
| 1713307200 | 308.38 | -5.59 | -1.78 | 309.72 | 311.91 | 308.27999 | 1259866 |
| 1713220800 | 313.97 | -4.28 | -1.34 | 322.05 | 322.05 | 313.42 | 1745220 |
| 1712961600 | 318.25 | -1.67 | -0.52 | 317.6 | 319.25 | 315.05 | 1280140 |
| 1712875200 | 319.92 | -1.24 | -0.39 | 322.49 | 322.49 | 319.29 | 1323411 |
| 1712788800 | 321.16 | -13.39 | -4.00 | 326.51 | 326.51 | 321.01 | 1531742 |
| 1712702400 | 334.55 | 2.25 | 0.68 | 336.65 | 336.88 | 327.32 | 789944 |
| 1712616000 | 332.3 | 0.45 | 0.14 | 332.48 | 333.54 | 330.94 | 1097527 |
| 1712356800 | 331.85 | 1.99 | 0.60 | 331.07 | 332.52 | 329.37 | 865295 |
| 1712270400 | 329.86 | -4.43 | -1.33 | 337.64 | 340 | 328.66 | 1316712 |
| 1712184000 | 334.29 | 0.33 | 0.10 | 333.5 | 335.5 | 332.17 | 1095130 |
| 1712097600 | 333.95999 | -4.2 | -1.24 | 333.8 | 334.095 | 331.6 | 1550591 |
| 1712011200 | 338.16 | -9.17 | -2.64 | 346.44 | 346.89 | 337.81 | 992178 |
| 1711665600 | 347.33 | 0.44 | 0.13 | 347 | 348.3739 | 344.63 | 995083 |
| 1711579200 | 346.89 | 4.89 | 1.43 | 345 | 347.04 | 344.07 | 958496 |
| 1711492800 | 342 | 0 | 0.00 | 342.23 | 344.47 | 341.79 | 1127222 |
| 1711406400 | 342 | -0.87 | -0.25 | 341.28 | 342.52 | 340.1267 | 1168242 |
| 1711147200 | 342.87 | -4.36 | -1.26 | 347 | 347 | 342.66 | 889290 |
| 1711060800 | 347.23 | 6.18 | 1.81 | 342.85 | 347.62 | 340.01 | 1332214 |
| 1710974400 | 341.05 | 4.47 | 1.33 | 337.78 | 342.85 | 336.13 | 1222676 |
| 1710888000 | 336.58 | 1.31 | 0.39 | 336.35 | 337.37 | 334.83 | 918782 |
| 1710801600 | 335.27 | 0.61 | 0.18 | 337.8 | 338.34 | 334.7 | 1083158 |
| 1710542400 | 334.66 | -0.26 | -0.08 | 331.43 | 337.945 | 331.43 | 1557265 |
| 1710456000 | 334.92 | -1.89 | -0.56 | 336.53 | 338.73 | 332.39 | 1417133 |
| 1710369600 | 336.81 | -5.89 | -1.72 | 341.71 | 342 | 333.58999 | 1835191 |
| 1710283200 | 342.7 | 2.31 | 0.68 | 340.62 | 343.29 | 339.145 | 1305090 |
| 1710196800 | 340.39 | -0.3 | -0.09 | 340.29 | 341.12 | 335.925 | 992725 |
| 1709941200 | 340.69 | -3.97 | -1.15 | 346.06 | 347.71 | 340.07 | 1297204 |
| 1709854800 | 344.66 | 8.17 | 2.43 | 344.46 | 346.14 | 340 | 1581386 |
| 1709768400 | 336.49 | 3.21 | 0.96 | 336.28 | 337.44 | 334.20999 | 1097632 |
| 1709682000 | 333.27999 | -3.82 | -1.13 | 336.01 | 339.5 | 332.25 | 1277819 |
| 1709595600 | 337.1 | 1.87 | 0.56 | 334.31 | 337.49 | 334.14 | 1146100 |
| 1709336400 | 335.23 | 3.2 | 0.96 | 330.3 | 335.94 | 328.95 | 1596236 |
| 1709250000 | 332.02999 | 2.35 | 0.71 | 330.86 | 332.83 | 329.73 | 1852515 |
| 1709163600 | 329.68 | 1.96 | 0.60 | 327.36 | 330.73 | 325.8 | 1340330 |
| 1709077200 | 327.72 | 5.21 | 1.62 | 325 | 328.08999 | 323.38 | 1433435 |
| 1708990800 | 322.51 | 0.48 | 0.15 | 322.02999 | 324.5 | 321.52 | 1532138 |
| 1708731600 | 322.02999 | 1.41 | 0.44 | 320.75 | 322.8618 | 319.8 | 1387796 |
| 1708645200 | 320.62 | 6.33 | 2.01 | 315 | 321.23 | 314.55 | 1020695 |
| 1708558800 | 314.29 | 3.03 | 0.97 | 311.77 | 314.765 | 310.64 | 1096966 |
| 1708472400 | 311.26 | 2.18 | 0.71 | 307.98 | 312.01 | 306.38 | 998033 |
| 1708126800 | 309.08 | -3.43 | -1.10 | 311.83 | 312.89 | 308.79 | 1699176 |
| 1708040400 | 312.51 | 1.48 | 0.48 | 313 | 314.38 | 311.57 | 976911 |
| 1707954000 | 311.02999 | 3.82 | 1.24 | 308.97 | 311.85 | 307.43 | 944816 |
| 1707867600 | 307.20999 | -3.21 | -1.03 | 304.89 | 308.245 | 303.67 | 926805 |
| 1707781200 | 310.42 | -1.32 | -0.42 | 311.95999 | 313.26 | 310.21839 | 991615 |
| 1707522000 | 311.74 | -0.41 | -0.13 | 312.6 | 312.99 | 309.39 | 912514 |
| 1707435600 | 312.14999 | 2.29 | 0.74 | 311.11 | 312.42 | 307.47 | 1259970 |
| 1707349200 | 309.86 | 1.98 | 0.64 | 310.11 | 312.98 | 309.49 | 1828119 |
| 1707262800 | 307.88 | 3.39 | 1.11 | 304.5 | 308.06 | 303.89 | 1515878 |
| 1707176400 | 304.49 | -5.5 | -1.77 | 307.1 | 308.04 | 302.87 | 2267521 |
| 1706917200 | 309.99 | 0.91 | 0.29 | 306.32 | 311.57 | 304.445 | 1526268 |
| 1706830800 | 309.08 | 4.7 | 1.54 | 304.89 | 309.52999 | 302.37 | 1502944 |
| 1706744400 | 304.38 | -3.25 | -1.06 | 307.5 | 308.73 | 304.00099 | 1910326 |
| 1706658000 | 307.63 | -0.46 | -0.15 | 307.54 | 310 | 306.67 | 1364218 |
| 1706571600 | 308.08999 | 6.24 | 2.07 | 301.85 | 308.39999 | 301.77 | 1563791 |
| 1706312400 | 301.85 | -2.06 | -0.68 | 304.27999 | 306.26 | 300.635 | 1721528 |
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
