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 | -19.146 | -8.28938823224 | 230.97 | 243.944 | 204.78 | 15089 | 232.12844511 | CS |
| 4 | -48.176 | -18.5292307692 | 260 | 267.33 | 204.78 | 4270 | 233.2657574 | CS |
| 12 | -57.816 | -21.4419225634 | 269.64 | 292.8 | 204.78 | 3405 | 255.88564171 | CS |
| 26 | -83.766 | -28.3385770831 | 295.59 | 305.09 | 204.78 | 1919 | 258.64343235 | CS |
| 52 | -105.4759 | -33.2417060327 | 317.2999 | 334.328 | 204.78 | 1486 | 272.08640231 | CS |
| 156 | -231.096 | -52.1755621783 | 442.92 | 479.99 | 204.78 | 1095 | 320.53626245 | CS |
| 260 | 7.824 | 3.83529411765 | 204 | 500.92 | 159.45 | 1263 | 315.46507715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728941220 | 232 | -7.27 | -3.04 | 229.3 | 242.4 | 229.3 | 72951 |
| 1728681900 | 239.27 | 5 | 2.14 | 229.946 | 239.27 | 229.922 | 1189 |
| 1728595560 | 234.266 | 1.73 | 0.74 | 228.052 | 243.944 | 228.052 | 538 |
| 1728508800 | 232.54 | 2.26 | 0.98 | 229.72 | 240.16 | 229.7 | 509 |
| 1728422580 | 230.28 | -8.58 | -3.59 | 230.97 | 240.33 | 227.85 | 260 |
| 1728336000 | 238.86 | 1.58 | 0.67 | 238.86 | 238.86 | 226.5 | 1386 |
| 1728077220 | 237.28 | -1.52 | -0.64 | 235.35 | 237.28 | 226 | 625 |
| 1727990760 | 238.8 | 7.72 | 3.34 | 241.9 | 241.9 | 229.5 | 419 |
| 1727904000 | 231.08 | -6.19 | -2.61 | 231.8 | 238.52 | 228.6 | 612 |
| 1727818140 | 237.27 | 2.62 | 1.12 | 246.78 | 246.78 | 237.27 | 901 |
| 1727731380 | 234.65 | -3.42 | -1.44 | 247.33 | 247.33 | 234.65 | 1032 |
| 1727472000 | 238.07 | 2.77 | 1.18 | 238.07 | 247.58 | 235.4 | 470 |
| 1727386200 | 235.3 | -2.2 | -0.93 | 235.3 | 244.75 | 235.3 | 734 |
| 1727299200 | 237.5 | -9.11 | -3.70 | 237.5 | 246.95 | 237.5 | 406 |
| 1727212800 | 246.614 | 9.1 | 3.83 | 236.47 | 246.614 | 236.47 | 357 |
| 1727126940 | 237.518 | -26.83 | -10.15 | 248.67 | 248.67 | 236.45 | 1110 |
| 1726867200 | 264.346 | 2.15 | 0.82 | 263.6 | 264.346 | 253.7 | 404 |
| 1726781220 | 262.2 | -4.58 | -1.72 | 266.88 | 266.88 | 257.52 | 464 |
| 1726694460 | 266.77999 | 7.46 | 2.88 | 257.12 | 266.77999 | 257.12 | 256 |
| 1726608240 | 259.32 | -1.32 | -0.51 | 260 | 267.33 | 259.32 | 768 |
| 1726521720 | 260.64 | 0.92 | 0.35 | 260.64 | 267.66 | 260.64 | 1087 |
| 1726262940 | 259.72 | -7.9 | -2.95 | 267.43 | 268.1456 | 257.14999 | 1607 |
| 1726176540 | 267.62 | 1.55 | 0.58 | 271.58 | 271.58 | 258.1 | 394 |
| 1726090140 | 266.07 | -7.87 | -2.87 | 266.07 | 276.33 | 265 | 180 |
| 1726003500 | 273.94 | -4.82 | -1.73 | 273.94 | 277.66 | 273.22859 | 216 |
| 1725917160 | 278.764 | 7.21 | 2.65 | 278.77999 | 278.77999 | 265.1 | 1213 |
| 1725658020 | 271.556 | -0.28 | -0.10 | 278.86 | 279.524 | 270.228 | 1033 |
| 1725571440 | 271.836 | -7.1 | -2.54 | 279.594 | 279.594 | 271.836 | 271 |
| 1725485040 | 278.934 | 5.94 | 2.18 | 269.37 | 278.934 | 269.196 | 1291 |
| 1725398880 | 272.99 | -1.84 | -0.67 | 282.06 | 282.06 | 272.99 | 579 |
| 1725053340 | 274.82799 | 2.47 | 0.91 | 277.55 | 279.742 | 271.556 | 1061 |
| 1724966400 | 272.356 | 0.64 | 0.24 | 279.724 | 279.724 | 272.356 | 215 |
| 1724880360 | 271.716 | -0.32 | -0.12 | 271.716 | 279.564 | 269.85 | 101 |
| 1724794080 | 272.036 | 3.12 | 1.16 | 272.036 | 279.644 | 269.5 | 320 |
| 1724707740 | 268.916 | 5.95 | 2.26 | 279.348 | 279.348 | 268.916 | 406 |
| 1724448480 | 262.97 | -5.67 | -2.11 | 273.08 | 276.45 | 262.97 | 609 |
| 1724362140 | 268.636 | -10.64 | -3.81 | 278.97 | 278.97 | 268.636 | 177 |
| 1724275380 | 279.274 | 6.01 | 2.20 | 281.41 | 281.41 | 270.556 | 663 |
| 1724188800 | 273.26 | 2.11 | 0.78 | 266.31 | 273.26 | 263.08 | 636 |
| 1724102880 | 271.148 | 6.99 | 2.65 | 265.2 | 277.562 | 265.2 | 2694 |
| 1723843740 | 264.16 | -1.12 | -0.42 | 267.48 | 272.29 | 264.16 | 2940 |
| 1723756860 | 265.27999 | 4.33 | 1.66 | 266.25 | 272.57 | 265.27999 | 739 |
| 1723670820 | 260.95 | 3.83 | 1.49 | 264.33999 | 272.19 | 260.95 | 887 |
| 1723584360 | 257.116 | -4.86 | -1.85 | 254.5 | 267.92399 | 254.5 | 149 |
| 1723497900 | 261.97199 | -0.31 | -0.12 | 275.39999 | 275.39999 | 261.97199 | 20769 |
| 1723238400 | 262.27999 | 2.24 | 0.86 | 265.97 | 265.97 | 262.27999 | 359 |
| 1723152000 | 260.04 | -1.16 | -0.44 | 270.06 | 271.92 | 260.04 | 604 |
| 1723065720 | 261.1999 | 3.11 | 1.20 | 269.92 | 272.95999 | 261.1999 | 742 |
| 1722979800 | 258.08999 | 4.42 | 1.74 | 265.47 | 268.11 | 256.98 | 604 |
| 1722893340 | 253.67 | -29.31 | -10.36 | 274.039 | 274.87 | 251.86 | 1629 |
| 1722634140 | 282.98 | 4.11 | 1.47 | 289.26 | 292.8 | 277.07 | 759 |
| 1722547620 | 278.87 | 1.43 | 0.52 | 285.5 | 289.43 | 275.35 | 715 |
| 1722461340 | 277.44 | -0.63 | -0.23 | 281.58 | 287.91 | 277.44 | 40107 |
| 1722374820 | 278.06599 | -4.31 | -1.53 | 278.77 | 289.33 | 278.06599 | 20109 |
| 1722288180 | 282.38 | 9.97 | 3.66 | 288.39 | 288.39 | 276.27999 | 951 |
| 1722029100 | 272.413 | -7.41 | -2.65 | 280.23 | 287.636 | 272.413 | 1195 |
| 1721942400 | 279.8233 | 3.82 | 1.39 | 283.85 | 288.39999 | 269.19799 | 360 |
| 1721856480 | 276 | 6.36 | 2.36 | 270.2 | 285.92 | 268.39999 | 6886 |
| 1721770140 | 269.64 | 1.51 | 0.56 | 269.64 | 283.26 | 269.64 | 261 |
| 1721683740 | 268.13 | -3.9 | -1.43 | 281.72 | 281.72 | 266.48 | 1502 |
| 1721424180 | 272.02999 | 4.84 | 1.81 | 275.07 | 275.242 | 271.744 | 314 |
| 1721337960 | 267.19 | 5.04 | 1.92 | 267.17 | 277.51 | 267.17 | 498 |
| 1721251320 | 262.14999 | 1.98 | 0.76 | 261.31 | 273 | 260.36 | 629 |
| 1721164920 | 260.17 | 2.4 | 0.93 | 257.52999 | 268.08 | 257.00099 | 590 |
| 1721078940 | 257.77 | -4.32 | -1.65 | 271.02999 | 271.02999 | 257.77 | 1732 |
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
