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 | -7.244 | -2.58483496878 | 280.25 | 290.568 | 270.626 | 576 | 283.58281332 | CS |
| 4 | -14.644 | -5.09090909091 | 287.65 | 302.052 | 270.626 | 407 | 288.41472538 | CS |
| 12 | -7.494 | -2.67165775401 | 280.5 | 308.198 | 268.5 | 355 | 286.39885662 | CS |
| 26 | 44.95 | 19.7100712106 | 228.056 | 329.3 | 227.86 | 554 | 276.43962009 | CS |
| 52 | 2.006 | 0.740221402214 | 271 | 329.3 | 227.86 | 577 | 270.62576403 | CS |
| 156 | -28.494 | -9.45074626866 | 301.5 | 425.38 | 188.9301 | 761 | 270.10335609 | CS |
| 260 | 128.006 | 88.28 | 145 | 425.38 | 140.4009 | 757 | 258.65561543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080300 | 273.00599 | -2.52 | -0.92 | 270.724 | 285.132 | 270.62599 | 114 |
| 1713994020 | 275.52999 | -11.83 | -4.12 | 282.092 | 288.904 | 275.24 | 626 |
| 1713907740 | 287.36399 | 0.13 | 0.04 | 289.426 | 289.426 | 278.39999 | 289 |
| 1713821340 | 287.236 | 10.04 | 3.62 | 280.86 | 287.7 | 280.744 | 1307 |
| 1713561900 | 277.2 | -6.51 | -2.30 | 280 | 285.27999 | 277.2 | 140 |
| 1713475500 | 283.712 | -3.19 | -1.11 | 280.25 | 290.568 | 279.324 | 520 |
| 1713389100 | 286.89999 | 5.24 | 1.86 | 289.16199 | 289.16199 | 277.958 | 113 |
| 1713302940 | 281.66199 | 1.98 | 0.71 | 292.62599 | 292.62599 | 281.356 | 423 |
| 1713216000 | 279.682 | -10.96 | -3.77 | 294.116 | 294.116 | 279.658 | 165 |
| 1712957160 | 290.645 | -6.46 | -2.17 | 293.148 | 293.148 | 287.07 | 951 |
| 1712870760 | 297.1 | 8.36 | 2.90 | 292.8 | 297.5 | 290.5 | 780 |
| 1712784000 | 288.74 | -4.16 | -1.42 | 286.038 | 290.896 | 286.038 | 69 |
| 1712698140 | 292.89999 | 1.87 | 0.64 | 298.5 | 298.5 | 292.89999 | 488 |
| 1712611200 | 291.034 | -0.97 | -0.33 | 292.14 | 299.654 | 290.89 | 310 |
| 1712352000 | 292.004 | -1.88 | -0.64 | 297.958 | 299.61399 | 286.776 | 235 |
| 1712265780 | 293.88799 | 4.62 | 1.60 | 298.93 | 298.93 | 293.08999 | 88 |
| 1712179500 | 289.272 | -1.13 | -0.39 | 291.89999 | 297.438 | 286.27999 | 325 |
| 1712092980 | 290.39999 | -2.06 | -0.70 | 289.282 | 296.50599 | 286.7 | 110 |
| 1712006940 | 292.458 | -8.24 | -2.74 | 292.458 | 302.052 | 292.458 | 610 |
| 1711660800 | 300.7 | 8 | 2.73 | 287.64999 | 300.7 | 287.64999 | 178 |
| 1711574580 | 292.7 | -3.5 | -1.18 | 296.74 | 296.74 | 291.31 | 377 |
| 1711488540 | 296.2 | -3.8 | -1.27 | 294.57799 | 300 | 294.57799 | 287 |
| 1711401600 | 300 | 1 | 0.33 | 303.416 | 303.416 | 296.2 | 204 |
| 1711142880 | 299 | -1.3 | -0.43 | 298.29 | 305.98399 | 296.572 | 246 |
| 1711056240 | 300.3 | 1.53 | 0.51 | 300.148 | 304.2 | 300.148 | 96 |
| 1710970140 | 298.76799 | -0.03 | -0.01 | 304.486 | 307.07 | 297.528 | 108 |
| 1710883740 | 298.8 | -2.5 | -0.83 | 301.6 | 301.6 | 291.6 | 181 |
| 1710796800 | 301.3 | 6.2 | 2.10 | 301.02 | 301.342 | 295.324 | 473 |
| 1710537720 | 295.1 | -1.7 | -0.57 | 303.35 | 303.47 | 292.27999 | 240 |
| 1710451740 | 296.8 | -3.7 | -1.23 | 306.83 | 306.83 | 296.8 | 175 |
| 1710365340 | 300.5 | 4.46 | 1.51 | 304.704 | 308.19799 | 295.148 | 116 |
| 1710278940 | 296.04 | 1.34 | 0.45 | 303.68 | 304.39999 | 296.04 | 312 |
| 1710192540 | 294.7 | -3.2 | -1.07 | 301.41 | 301.41 | 294.2 | 564 |
| 1709936640 | 297.89999 | 2.1 | 0.71 | 294.224 | 302.7 | 294.224 | 220 |
| 1709850360 | 295.8 | 8.8 | 3.07 | 296.7 | 299.7 | 295.7 | 104 |
| 1709764080 | 287 | 2.3 | 0.81 | 287.574 | 291.8 | 287 | 304 |
| 1709677620 | 284.7 | -3.7 | -1.28 | 284.25 | 289.2 | 284.25 | 124 |
| 1709590980 | 288.39999 | -6.3 | -2.14 | 288.89999 | 293.1 | 287 | 163 |
| 1709332140 | 294.7 | 4.4 | 1.52 | 295.67399 | 295.67399 | 288.1 | 190 |
| 1709245440 | 290.3 | 3.6 | 1.26 | 289.6 | 290.8 | 286 | 176 |
| 1709159100 | 286.7 | -7.84 | -2.66 | 282.932 | 290.3 | 282.916 | 271 |
| 1709072940 | 294.54 | 6.44 | 2.24 | 288.89999 | 294.918 | 286.57 | 230 |
| 1708986360 | 288.1 | -5.65 | -1.92 | 290.3 | 294.6 | 286.97199 | 264 |
| 1708726800 | 293.75 | 6.15 | 2.14 | 295.3 | 297.3 | 288.5 | 237 |
| 1708640940 | 287.6 | -9.6 | -3.23 | 289.39999 | 293.89999 | 285.5 | 343 |
| 1708554000 | 297.2 | 10.1 | 3.52 | 290.39999 | 299 | 290 | 382 |
| 1708467600 | 287.1 | 1 | 0.35 | 287.7 | 293.89999 | 286.5 | 346 |
| 1708122180 | 286.1 | 2.6 | 0.92 | 288.6 | 294 | 286 | 248 |
| 1708036140 | 283.5 | 10.1 | 3.69 | 281.5 | 283.5 | 277 | 530 |
| 1707949620 | 273.39999 | -1.2 | -0.44 | 274 | 279.5 | 271.5 | 2540 |
| 1707863340 | 274.6 | -3.1 | -1.12 | 269.5 | 274.6 | 268.5 | 531 |
| 1707776940 | 277.7 | 2.2 | 0.80 | 276.01 | 281.3 | 276.01 | 352 |
| 1707517200 | 275.502 | 6 | 2.23 | 271.39999 | 275.502 | 269.5 | 201 |
| 1707431280 | 269.5 | -1.9 | -0.70 | 276.5 | 276.5 | 269.5 | 162 |
| 1707344940 | 271.39999 | 0.9 | 0.33 | 273.22 | 279 | 271.39999 | 96 |
| 1707258480 | 270.5 | -5.6 | -2.03 | 270 | 276.5 | 270 | 227 |
| 1707172140 | 276.1 | 3.3 | 1.21 | 277.5 | 278 | 268.5 | 981 |
| 1706912580 | 272.8 | -3.7 | -1.34 | 277.6 | 278.2 | 272 | 58 |
| 1706826540 | 276.5 | -0.7 | -0.25 | 280.5 | 282.39999 | 274.11 | 203 |
| 1706740140 | 277.2 | 2.2 | 0.80 | 278.7 | 283.05 | 277 | 442 |
| 1706653320 | 275 | -2.4 | -0.87 | 276.39999 | 281 | 275 | 335 |
| 1706567340 | 277.39999 | 0.5 | 0.18 | 277.2 | 280.8 | 277.2 | 316 |
| 1706307780 | 276.89999 | 5.44 | 2.01 | 280 | 283 | 276.89999 | 409 |
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
