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 | -1.57 | -0.535854466023 | 292.99 | 295.68 | 286.3 | 126872 | 288.9123369 | FU |
| 4 | 0.24 | 0.0824232433546 | 291.18 | 297.84 | 286.3 | 130534 | 291.54237616 | FU |
| 12 | 23.91 | 8.93798362678 | 267.51 | 297.84 | 264.87 | 145455 | 284.0238036 | FU |
| 26 | 57.42 | 24.5384615385 | 234 | 297.84 | 226.3 | 178769 | 261.32808823 | FU |
| 52 | 62.24 | 27.1576926433 | 229.18 | 297.84 | 222.59 | 297805 | 243.71856872 | FU |
| 156 | 43.91 | 17.7406973456 | 247.51 | 299.5 | 203.03 | 429386 | 238.36615582 | FU |
| 260 | 166.53 | 133.34134038 | 124.89 | 299.5 | 113.29 | 374176 | 219.05260271 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080540 | 291.42 | 2.4 | 0.83 | 287.99 | 292 | 286.95 | 156886 |
| 1713994200 | 289.02 | -0.88 | -0.30 | 290.02999 | 291.74 | 289 | 72067 |
| 1713907800 | 289.89999 | 1.67 | 0.58 | 289.52 | 290.7 | 288.5 | 136943 |
| 1713821340 | 288.23 | 1.23 | 0.43 | 289.45 | 289.89 | 287.01 | 113306 |
| 1713562200 | 287 | -5.76 | -1.97 | 292.02 | 292.47 | 286.3 | 219852 |
| 1713475800 | 292.76 | -0.23 | -0.08 | 292.99 | 295.68 | 291.8 | 92194 |
| 1713389400 | 292.99 | -2.82 | -0.95 | 295.91 | 295.91 | 291.89999 | 141063 |
| 1713302940 | 295.81 | 4.61 | 1.58 | 294.36 | 296.98 | 294.36 | 250678 |
| 1713216600 | 291.2 | -0.78 | -0.27 | 295.08999 | 297.83999 | 291.2 | 203687 |
| 1712957400 | 291.98 | -1.28 | -0.44 | 293.97 | 294.98 | 291 | 141053 |
| 1712870940 | 293.26 | 2.56 | 0.88 | 291 | 294.74 | 290.5 | 110201 |
| 1712784540 | 290.7 | -0.46 | -0.16 | 288.64 | 291.49 | 288 | 88761 |
| 1712698140 | 291.16 | -0.14 | -0.05 | 291 | 291.19 | 287.58 | 99297 |
| 1712611740 | 291.3 | -1.5 | -0.51 | 292.81 | 293.89999 | 290.64 | 75323 |
| 1712352600 | 292.8 | 3.92 | 1.36 | 289.01 | 293.79 | 288.52 | 121446 |
| 1712266140 | 288.88 | -2.72 | -0.93 | 293.39 | 294 | 288.72 | 123274 |
| 1712179740 | 291.6 | -1.01 | -0.35 | 293.14999 | 294.93 | 291.20999 | 97725 |
| 1712093400 | 292.61 | -1.59 | -0.54 | 292.92 | 293.19 | 290.6 | 124549 |
| 1712006940 | 294.2 | 2 | 0.68 | 293.19 | 294.95999 | 293.02 | 102130 |
| 1711661400 | 292.2 | 1.83 | 0.63 | 291.18 | 293.25 | 290.39 | 166592 |
| 1711574940 | 290.37 | 1.77 | 0.61 | 289.56 | 291 | 288.16 | 171346 |
| 1711488540 | 288.6 | 0.27 | 0.09 | 289.13 | 289.99 | 288 | 132714 |
| 1711402140 | 288.33 | -2.07 | -0.71 | 289.51 | 289.91 | 288 | 99917 |
| 1711143000 | 290.39999 | 0.02 | 0.01 | 289.88 | 291.70999 | 289.14999 | 187088 |
| 1711056600 | 290.38 | 1.89 | 0.66 | 289.5 | 290.49 | 289 | 97502 |
| 1710970200 | 288.49 | -1.03 | -0.36 | 289.33999 | 289.33999 | 287.43 | 61819 |
| 1710883740 | 289.52 | 1.32 | 0.46 | 288.02 | 289.97 | 287.27999 | 85869 |
| 1710797400 | 288.2 | 3.55 | 1.25 | 285.93 | 288.99 | 285.51 | 141818 |
| 1710538200 | 284.64999 | -1.16 | -0.41 | 285.76 | 285.98 | 283.39999 | 94486 |
| 1710451740 | 285.81 | 0.22 | 0.08 | 285.99 | 286.39 | 284.36 | 57026 |
| 1710365400 | 285.58999 | -1.01 | -0.35 | 286.26 | 286.77 | 284.8 | 74960 |
| 1710278940 | 286.6 | 2.6 | 0.92 | 284.2 | 286.6 | 283.64 | 81258 |
| 1710192600 | 284 | 0.25 | 0.09 | 283.74 | 284 | 281.27999 | 103708 |
| 1709933400 | 283.75 | 1.13 | 0.40 | 283.5 | 286.77 | 283.18 | 178385 |
| 1709847000 | 282.62 | 2.2 | 0.78 | 280.99 | 283 | 280.49 | 256960 |
| 1709760540 | 280.42 | 0.56 | 0.20 | 280.05 | 281.19 | 279.3 | 218092 |
| 1709674200 | 279.86 | -2.48 | -0.88 | 282.23 | 282.23 | 278.58 | 206255 |
| 1709587740 | 282.33999 | -0.4 | -0.14 | 282.73 | 283.04 | 281.81 | 296598 |
| 1709328600 | 282.74 | 1.64 | 0.58 | 281.1 | 282.98 | 280.23 | 174664 |
| 1709242200 | 281.1 | 1.15 | 0.41 | 280.51 | 282.39999 | 279.75 | 163093 |
| 1709155800 | 279.95 | 1.75 | 0.63 | 278.5 | 280.33999 | 278.20999 | 329209 |
| 1709069400 | 278.2 | -2.22 | -0.79 | 280.42 | 280.83999 | 277.1 | 213373 |
| 1708983000 | 280.42 | -1.78 | -0.63 | 282.1 | 282.77999 | 280.42 | 98742 |
| 1708723800 | 282.2 | 1.9 | 0.68 | 281 | 283.43 | 279.43 | 226664 |
| 1708637400 | 280.3 | 6.5 | 2.37 | 276.20999 | 280.73 | 276.07 | 290161 |
| 1708550940 | 273.8 | 1.5 | 0.55 | 272.2 | 273.8 | 271.3 | 108933 |
| 1708464600 | 272.3 | -4.4 | -1.59 | 274.99 | 275.17 | 271.29 | 185191 |
| 1708378200 | 276.7 | 0.35 | 0.13 | 276.35 | 277.41 | 275.51 | 55643 |
| 1708119000 | 276.35 | -1.35 | -0.49 | 277.70999 | 277.99 | 275.67 | 120846 |
| 1708032600 | 277.7 | 1.85 | 0.67 | 275.97 | 277.7 | 275.5 | 313987 |
| 1707946200 | 275.85 | -0.4 | -0.14 | 275 | 275.85 | 273.39999 | 104433 |
| 1707514200 | 276.25 | -0.9 | -0.32 | 276.91 | 277 | 275.18 | 101638 |
| 1707427800 | 277.14999 | 1.9 | 0.69 | 275.26 | 277.14999 | 275.08 | 128426 |
| 1707341400 | 275.25 | 2.5 | 0.92 | 272.8 | 275.47 | 272.8 | 92876 |
| 1707255000 | 272.75 | -0.69 | -0.25 | 273.44 | 273.89999 | 271.3 | 130608 |
| 1707168600 | 273.44 | 0.43 | 0.16 | 274.04 | 274.98 | 273.14999 | 115746 |
| 1706909400 | 273.01 | 5.56 | 2.08 | 269 | 274.19 | 268.55 | 192845 |
| 1706822940 | 267.45 | 0.83 | 0.31 | 267.51 | 267.51 | 264.87 | 117890 |
| 1706736600 | 266.62 | -3.51 | -1.30 | 270.13 | 270.39999 | 266.62 | 294688 |
| 1706650200 | 270.13 | -0.37 | -0.14 | 269.89999 | 271.95 | 269.68 | 188629 |
| 1706563800 | 270.5 | 3.67 | 1.38 | 266.81 | 270.5 | 265.97 | 156884 |
| 1706304600 | 266.83 | -0.25 | -0.09 | 266.85 | 267.63 | 266.1 | 46107 |
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
