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 | -0.3 | -0.102040816327 | 294 | 301.02 | 291.91 | 573 | 300.07710049 | DR |
| 4 | 4.57 | 1.58060388061 | 289.13 | 301.02 | 277.76 | 218 | 295.92922316 | DR |
| 12 | 16.95 | 6.12466124661 | 276.75 | 301.02 | 267.3 | 131 | 287.80337412 | DR |
| 26 | 89.2 | 43.6185819071 | 204.5 | 301.02 | 204.5 | 129 | 263.08194028 | DR |
| 52 | 79.45 | 37.0828471412 | 214.25 | 301.02 | 196.2 | 199 | 228.0233339 | DR |
| 156 | 28.7 | 10.8301886792 | 265 | 359.11 | 194.4 | 304 | 249.59337388 | DR |
| 260 | 92.31 | 45.8364367645 | 201.39 | 359.11 | 143.65 | 335 | 238.05604819 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 293.7 | 0.3 | 0.10 | 293.7 | 293.7 | 293.7 | 20 |
| 1714080540 | 293.39999 | -7.62 | -2.53 | 291.91 | 296 | 291.91 | 132 |
| 1713994200 | 301.02 | 6.02 | 2.04 | 292.61 | 301.02 | 292.61 | 2451 |
| 1713907800 | 295 | -1.34 | -0.45 | 296 | 296 | 295 | 30 |
| 1713821340 | 296.33999 | 4.31 | 1.48 | 292.61 | 296.38 | 292.61 | 176 |
| 1713562200 | 292.02999 | 1.45 | 0.50 | 294 | 294 | 292.02999 | 77 |
| 1713475800 | 290.58 | 5.51 | 1.93 | 290.29 | 290.58 | 290.29 | 13 |
| 1713389400 | 285.07 | 2.03 | 0.72 | 285.2 | 285.2 | 285.07 | 212 |
| 1713302940 | 283.04 | 0.24 | 0.08 | 283.02999 | 283.04 | 283.02999 | 25 |
| 1713216600 | 282.8 | 5.04 | 1.81 | 282.8 | 282.8 | 282.8 | 25 |
| 1712957400 | 277.76 | -4.18 | -1.48 | 277.76 | 277.76 | 277.76 | 30 |
| 1712870940 | 281.94 | -1.45 | -0.51 | 281.95999 | 281.95999 | 281.94 | 58 |
| 1712784540 | 283.39 | 0.35 | 0.12 | 281.88 | 283.39 | 281.88 | 153 |
| 1712698140 | 283.04 | -4.35 | -1.51 | 282.45999 | 283.04 | 282.45999 | 15 |
| 1712611740 | 287.39 | -0.58 | -0.20 | 287.97 | 287.97 | 286.52 | 108 |
| 1712352600 | 287.97 | 1.74 | 0.61 | 286.23 | 287.97 | 286.14999 | 74 |
| 1712266140 | 286.23 | -3.79 | -1.31 | 293.19 | 293.19 | 286.23 | 115 |
| 1712179740 | 290.02 | 1.52 | 0.53 | 284.89999 | 290.29 | 284.89999 | 399 |
| 1712093400 | 288.5 | 1.11 | 0.39 | 289.13 | 289.13 | 288.5 | 28 |
| 1712006940 | 287.39 | 2.35 | 0.82 | 289.13 | 289.13 | 287.39 | 24 |
| 1711661400 | 285.04 | 2.54 | 0.90 | 285.04 | 285.04 | 285.04 | 5 |
| 1711574940 | 282.5 | 0.5 | 0.18 | 281.39999 | 282.5 | 281.39999 | 33 |
| 1711488540 | 282 | 0.88 | 0.31 | 282.24 | 282.24 | 281.68 | 60 |
| 1711402140 | 281.12 | -1.05 | -0.37 | 282.17 | 282.17 | 281.12 | 49 |
| 1711143000 | 282.17 | -2.59 | -0.91 | 282.17 | 282.17 | 282.17 | 256 |
| 1711056600 | 284.76 | 7.28 | 2.62 | 284.2 | 284.76 | 284.2 | 9 |
| 1710970200 | 277.48 | 2.24 | 0.81 | 278.32 | 278.32 | 277.48 | 107 |
| 1710883740 | 275.24 | 0.84 | 0.31 | 273.56 | 276.08 | 273.56 | 22 |
| 1710797400 | 274.39999 | 2.24 | 0.82 | 272.16 | 275.13 | 272.16 | 217 |
| 1710538200 | 272.16 | 0 | 0.00 | 272.16 | 272.16 | 272.16 | 1 |
| 1710451740 | 272.16 | -2.97 | -1.08 | 270 | 272.16 | 270 | 92 |
| 1710365400 | 275.13 | -3.19 | -1.15 | 275.13 | 275.13 | 275.13 | 96 |
| 1710279000 | 278.32 | 0 | 0.00 | 278.32 | 278.32 | 278.32 | 0 |
| 1710192600 | 278.32 | 2.52 | 0.91 | 274.39999 | 278.32 | 274.39999 | 17 |
| 1709933400 | 275.8 | -0.56 | -0.20 | 276.36 | 276.36 | 275.8 | 24 |
| 1709846940 | 276.36 | 0 | 0.00 | 276.36 | 276.36 | 276.36 | 0 |
| 1709760540 | 276.36 | -0.66 | -0.24 | 275.52 | 276.36 | 274.12 | 16 |
| 1709674200 | 277.02 | 1.35 | 0.49 | 267.3 | 277.02 | 267.3 | 2 |
| 1709587740 | 275.67 | 0.71 | 0.26 | 273.77999 | 275.94 | 273.77999 | 214 |
| 1709328600 | 274.95999 | -1.68 | -0.61 | 269.36 | 274.95999 | 269.36 | 128 |
| 1709242200 | 276.64 | -0.82 | -0.30 | 276.64 | 276.64 | 276.64 | 7 |
| 1709155800 | 277.45999 | 4.74 | 1.74 | 275.39999 | 277.45999 | 275.39999 | 69 |
| 1709069400 | 272.72 | -5.11 | -1.84 | 273.02 | 273.83999 | 272.72 | 28 |
| 1708983000 | 277.83 | 0 | 0.00 | 277.83 | 277.83 | 277.83 | 0 |
| 1708723800 | 277.83 | 4.86 | 1.78 | 275 | 277.83 | 275 | 241 |
| 1708637400 | 272.97 | 1.89 | 0.70 | 272.97 | 272.97 | 272.97 | 6 |
| 1708550940 | 271.08 | 0.54 | 0.20 | 271.08 | 271.08 | 271.08 | 1 |
| 1708464600 | 270.54 | -1.08 | -0.40 | 270 | 271.62 | 270 | 130 |
| 1708378200 | 271.62 | -4.18 | -1.52 | 270.66 | 271.62 | 270.26 | 92 |
| 1708119000 | 275.8 | 1.8 | 0.66 | 272.44 | 275.8 | 272.44 | 91 |
| 1708032600 | 274 | 4 | 1.48 | 270 | 274.32 | 270 | 46 |
| 1707946200 | 270 | -4.54 | -1.65 | 270.81 | 270.81 | 270 | 83 |
| 1707514200 | 274.54 | -0.27 | -0.10 | 273.56 | 274.54 | 273.56 | 472 |
| 1707427800 | 274.81 | 0.22 | 0.08 | 274.81 | 274.81 | 274.81 | 1 |
| 1707341400 | 274.58999 | 2.16 | 0.79 | 271.89 | 274.58999 | 271.89 | 81 |
| 1707255000 | 272.43 | -4.32 | -1.56 | 271.08 | 272.7 | 271.08 | 73 |
| 1707168600 | 276.75 | 0 | 0.00 | 276.75 | 276.75 | 276.75 | 0 |
| 1706909400 | 276.75 | 3.77 | 1.38 | 276.75 | 276.75 | 276.75 | 33 |
| 1706822940 | 272.98 | -1.7 | -0.62 | 274.68 | 274.68 | 272.98 | 359 |
| 1706736600 | 274.68 | -1.4 | -0.51 | 276.64 | 276.64 | 274.68 | 26 |
| 1706650200 | 276.08 | 4.98 | 1.84 | 277.76 | 277.76 | 276.08 | 3 |
| 1706563800 | 271.1 | 0 | 0.00 | 271.1 | 271.1 | 271.1 | 0 |
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
