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 | 0.62 | 0.204182446896 | 303.65 | 306.17 | 302.25 | 1223 | 304.03432941 | FU |
| 4 | -3.73 | -1.21103896104 | 308 | 314.61 | 301.57 | 2809 | 306.20922784 | FU |
| 12 | 11.28 | 3.84996074951 | 292.99 | 315.68 | 281.5 | 2970 | 301.88087735 | FU |
| 26 | 30.4 | 11.1001570088 | 273.87 | 315.68 | 264 | 2789 | 289.23437899 | FU |
| 52 | 59.04 | 24.0753578273 | 245.23 | 315.68 | 242.15 | 2654 | 280.34006839 | FU |
| 156 | 84.15 | 38.2291477376 | 220.12 | 315.68 | 207 | 2215 | 260.53754487 | FU |
| 260 | 113.07 | 59.1370292887 | 191.2 | 315.68 | 156 | 2292 | 238.48727637 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080540 | 304.27 | 1.88 | 0.62 | 303.13 | 304.99 | 302.25 | 3091 |
| 1713994200 | 302.39 | -1.37 | -0.45 | 304 | 304.14 | 302.29 | 1888 |
| 1713907800 | 303.76 | -0.27 | -0.09 | 305.48 | 305.48 | 303.70999 | 758 |
| 1713821340 | 304.02999 | -1.47 | -0.48 | 305.36 | 305.42 | 304.01 | 883 |
| 1713562200 | 305.5 | 0.5 | 0.16 | 305.01 | 305.5 | 303.68 | 1640 |
| 1713475800 | 305 | 0.6 | 0.20 | 303.64999 | 306.17 | 303.64999 | 945 |
| 1713389400 | 304.39999 | -0.5 | -0.16 | 304.52 | 306.79 | 303.56 | 781 |
| 1713302940 | 304.89999 | -1.76 | -0.57 | 304.95 | 306.64 | 302.52 | 975 |
| 1713216600 | 306.66 | -3.76 | -1.21 | 310 | 310 | 302.3 | 9999 |
| 1712957400 | 310.42 | -0.57 | -0.18 | 306.1 | 311.8 | 306.1 | 1792 |
| 1712870940 | 310.99 | 5.79 | 1.90 | 305.26 | 311.75 | 305.26 | 4120 |
| 1712784540 | 305.2 | -7.05 | -2.26 | 312.14 | 312.14 | 304.58999 | 3486 |
| 1712698140 | 312.25 | 2.8 | 0.90 | 312.5 | 313.14999 | 310.45 | 1552 |
| 1712611740 | 309.45 | 2.18 | 0.71 | 307.27999 | 312.49 | 307.27999 | 1190 |
| 1712352600 | 307.27 | 1.37 | 0.45 | 307.24 | 314.61 | 306.1 | 3047 |
| 1712266140 | 305.89999 | 1.9 | 0.62 | 304 | 307.8 | 303.52 | 2394 |
| 1712179740 | 304 | 0.95 | 0.31 | 303.05 | 304.07 | 302.66 | 1026 |
| 1712093400 | 303.05 | -1.35 | -0.44 | 304.5 | 304.5 | 302 | 2549 |
| 1712006940 | 304.39999 | -1.46 | -0.48 | 304.36 | 306 | 301.57 | 8657 |
| 1711661400 | 305.86 | -2.39 | -0.78 | 308 | 308 | 302.02999 | 5688 |
| 1711574940 | 308.25 | 2.23 | 0.73 | 306.02 | 308.55 | 306.02 | 1586 |
| 1711488540 | 306.02 | -1.98 | -0.64 | 307.98 | 308.52 | 306 | 2577 |
| 1711402140 | 308 | -0.08 | -0.03 | 308.08 | 308.74 | 305.83 | 2534 |
| 1711143000 | 308.08 | 2.28 | 0.75 | 306.1 | 308.64999 | 305.51 | 2136 |
| 1711056600 | 305.8 | -1.39 | -0.45 | 307.19 | 308.66 | 305.3 | 1622 |
| 1710970200 | 307.19 | -0.94 | -0.31 | 307.82 | 308.12 | 305.51 | 1324 |
| 1710883740 | 308.13 | -0.17 | -0.06 | 308.27999 | 308.92 | 306.77 | 1667 |
| 1710797400 | 308.3 | 2.9 | 0.95 | 305.39999 | 309.06 | 305.39999 | 1501 |
| 1710538200 | 305.39999 | 1 | 0.33 | 304.39999 | 310.93 | 304.39999 | 3325 |
| 1710451740 | 304.39999 | -2.39 | -0.78 | 306.79 | 306.79 | 301.19 | 2403 |
| 1710365400 | 306.79 | -0.66 | -0.21 | 306.5 | 309.45999 | 305 | 7399 |
| 1710278940 | 307.45 | -1.99 | -0.64 | 311.08999 | 311.08999 | 306.18 | 3870 |
| 1710192600 | 309.44 | -3.49 | -1.12 | 312 | 312 | 308.19 | 2788 |
| 1709933400 | 312.93 | 2.94 | 0.95 | 309.99 | 315.68 | 306.17 | 5591 |
| 1709847000 | 309.99 | 20.62 | 7.13 | 301.01 | 311 | 301.01 | 18164 |
| 1709760540 | 289.37 | -1.13 | -0.39 | 291.98 | 292.01 | 281.5 | 9565 |
| 1709674200 | 290.5 | -3.47 | -1.18 | 293.85 | 295.57 | 290.5 | 2617 |
| 1709587740 | 293.97 | -1.93 | -0.65 | 295.89 | 298.64999 | 290.31 | 1514 |
| 1709328600 | 295.89999 | 2.92 | 1.00 | 290.33999 | 295.89999 | 290.26 | 2613 |
| 1709242200 | 292.98 | 1.98 | 0.68 | 291.01 | 294.77999 | 290.27999 | 1009 |
| 1709155800 | 291 | -6.01 | -2.02 | 297.01 | 297.97 | 288.24 | 4789 |
| 1709069400 | 297.01 | -1.64 | -0.55 | 298.64999 | 298.64999 | 295.1 | 1050 |
| 1708983000 | 298.64999 | 0.02 | 0.01 | 298.62 | 298.64999 | 291.72 | 726 |
| 1708723800 | 298.63 | 6.74 | 2.31 | 293.02 | 298.63 | 291.88 | 1661 |
| 1708637400 | 291.89 | 2.88 | 1.00 | 294.8 | 296.37 | 290 | 760 |
| 1708550940 | 289.01 | -7.13 | -2.41 | 296.14 | 297.19 | 289.01 | 1504 |
| 1708464600 | 296.14 | -2.86 | -0.96 | 299.01 | 299.1 | 296.14 | 969 |
| 1708378200 | 299 | 2.93 | 0.99 | 296.07 | 299 | 296.07 | 941 |
| 1708119000 | 296.07 | -1.42 | -0.48 | 297.49 | 299.11 | 295.44 | 1516 |
| 1708032600 | 297.49 | -0.28 | -0.09 | 297.77999 | 299.52 | 295.70999 | 2874 |
| 1707946200 | 297.77 | -0.73 | -0.24 | 298.5 | 299.5 | 295.42 | 1043 |
| 1707514200 | 298.5 | 9.7 | 3.36 | 288.82 | 299.49 | 288.81 | 2021 |
| 1707427800 | 288.8 | -1.2 | -0.41 | 290 | 291 | 286.52 | 1784 |
| 1707341400 | 290 | 0.04 | 0.01 | 289.94 | 292.08999 | 287.39999 | 1501 |
| 1707255000 | 289.95999 | 2.71 | 0.94 | 287.25 | 289.95999 | 285.7 | 1054 |
| 1707168600 | 287.25 | 1.25 | 0.44 | 286.01 | 287.95999 | 285 | 1424 |
| 1706909400 | 286 | -3.98 | -1.37 | 287 | 292.86 | 286 | 13583 |
| 1706822940 | 289.98 | -4.52 | -1.53 | 292.99 | 305.44 | 283.45999 | 897 |
| 1706736600 | 294.5 | 6.41 | 2.23 | 288.08 | 306.95 | 287.8 | 3908 |
| 1706650200 | 288.08999 | 2.87 | 1.01 | 285.22 | 288.1 | 283.02 | 1273 |
| 1706563800 | 285.22 | 0.02 | 0.01 | 285.22 | 286.24 | 282.58 | 3221 |
| 1706304600 | 285.2 | -1.57 | -0.55 | 285.33 | 287.43 | 284.89999 | 1928 |
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
