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 | 0.2 | 0.0660938532716 | 302.6 | 306.3 | 302 | 6 | 304.37058824 | DR |
| 4 | 2.8 | 0.933333333333 | 300 | 307.8 | 300 | 1309 | 302.91442543 | DR |
| 12 | 7.81 | 2.64754737449 | 294.99 | 319.3 | 294 | 2635 | 307.96867257 | DR |
| 26 | 41.72 | 15.9797763138 | 261.08 | 319.3 | 257.8 | 1542 | 305.80977797 | DR |
| 52 | 92.31 | 43.8548149556 | 210.49 | 319.3 | 210.49 | 1597 | 288.51241932 | DR |
| 156 | -9.01 | -2.88958019307 | 311.81 | 360 | 210.49 | 682 | 288.36589742 | DR |
| 260 | 127.41 | 72.6438223388 | 175.39 | 360 | 153.71 | 716 | 257.08947241 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475800 | 302.8 | -3.5 | -1.14 | 302.8 | 302.8 | 302.8 | 2 |
| 1713389340 | 306.3 | 0 | 0.00 | 306.3 | 306.3 | 306.3 | 0 |
| 1713302940 | 306.3 | 4.3 | 1.42 | 306 | 306.3 | 306 | 9 |
| 1713216600 | 302 | 0 | 0.00 | 302 | 302 | 302 | 0 |
| 1712957400 | 302 | 0.4 | 0.13 | 302.6 | 302.6 | 302 | 6 |
| 1712870940 | 301.6 | 0 | 0.00 | 301.6 | 301.6 | 301.6 | 0 |
| 1712784540 | 301.6 | 0 | 0.00 | 301.6 | 301.6 | 301.6 | 0 |
| 1712698140 | 301.6 | -5.3 | -1.73 | 300.89999 | 301.6 | 300.89999 | 3003 |
| 1712611800 | 306.89999 | 0 | 0.00 | 306.89999 | 306.89999 | 306.89999 | 0 |
| 1712352600 | 306.89999 | 0 | 0.00 | 306.89999 | 306.89999 | 306.89999 | 1 |
| 1712266140 | 306.89999 | 0 | 0.00 | 306.89999 | 306.89999 | 306.89999 | 10 |
| 1712179740 | 306.89999 | -0.9 | -0.29 | 306.58999 | 307.8 | 306.58999 | 24 |
| 1712093400 | 307.8 | 0 | 0.00 | 307.8 | 307.8 | 307.8 | 0 |
| 1712007000 | 307.8 | 0 | 0.00 | 307.8 | 307.8 | 307.8 | 0 |
| 1711661400 | 307.8 | 4.5 | 1.48 | 307.8 | 307.8 | 307.8 | 3 |
| 1711574940 | 303.3 | 3.3 | 1.10 | 303.3 | 303.3 | 303.3 | 10000 |
| 1711488540 | 300 | -4.7 | -1.54 | 300 | 300 | 300 | 30 |
| 1711402140 | 304.7 | 0 | 0.00 | 304.7 | 304.7 | 304.7 | 0 |
| 1711142940 | 304.7 | 0 | 0.00 | 304.7 | 304.7 | 304.7 | 0 |
| 1711056540 | 304.7 | 0 | 0.00 | 304.7 | 304.7 | 304.7 | 0 |
| 1710970140 | 304.7 | 0 | 0.00 | 304.7 | 304.7 | 304.7 | 0 |
| 1710883740 | 304.7 | -2.1 | -0.68 | 304.42 | 304.7 | 304.42 | 10000 |
| 1710797400 | 306.8 | 0 | 0.00 | 306.8 | 306.8 | 306.8 | 0 |
| 1710538200 | 306.8 | -0.07 | -0.02 | 306.8 | 306.8 | 306.8 | 20000 |
| 1710451740 | 306.87 | -2.83 | -0.91 | 306.87 | 306.87 | 306.87 | 12114 |
| 1710365400 | 309.7 | 0 | 0.00 | 309.7 | 309.7 | 309.7 | 0 |
| 1710279000 | 309.7 | 0 | 0.00 | 309.7 | 309.7 | 309.7 | 0 |
| 1710192600 | 309.7 | 0 | 0.00 | 309.7 | 309.7 | 309.7 | 0 |
| 1709933400 | 309.7 | 0 | 0.00 | 309.7 | 309.7 | 309.7 | 0 |
| 1709847000 | 309.7 | -1.52 | -0.49 | 309.7 | 309.7 | 309.7 | 829 |
| 1709760540 | 311.22 | -2.28 | -0.73 | 313.88 | 313.88 | 311.22 | 2 |
| 1709674200 | 313.5 | 0 | 0.00 | 313.5 | 313.5 | 313.5 | 0 |
| 1709587800 | 313.5 | 0 | 0.00 | 313.5 | 313.5 | 313.5 | 0 |
| 1709328600 | 313.5 | -3.6 | -1.14 | 313.12 | 313.5 | 313.12 | 10000 |
| 1709242200 | 317.1 | 0 | 0.00 | 317.1 | 317.1 | 317.1 | 1 |
| 1709155800 | 317.1 | 2.9 | 0.92 | 317.8 | 317.86 | 316.27999 | 5207 |
| 1709069400 | 314.2 | 5.33 | 1.73 | 319.3 | 319.3 | 314.2 | 5001 |
| 1708983000 | 308.87 | 0 | 0.00 | 308.87 | 308.87 | 308.87 | 0 |
| 1708723800 | 308.87 | 0 | 0.00 | 308.87 | 308.87 | 308.87 | 0 |
| 1708637400 | 308.87 | -0.53 | -0.17 | 309.07 | 309.07 | 308.76 | 80 |
| 1708550940 | 309.39999 | 6.84 | 2.26 | 308.69 | 309.39999 | 308.69 | 51 |
| 1708464600 | 302.56 | -12.09 | -3.84 | 303.18 | 303.18 | 302.56 | 12 |
| 1708378200 | 314.64999 | 0 | 0.00 | 314.64999 | 314.64999 | 314.64999 | 0 |
| 1708119000 | 314.64999 | 0 | 0.00 | 314.64999 | 314.64999 | 314.64999 | 0 |
| 1708032600 | 314.64999 | 3.65 | 1.17 | 314.64999 | 314.64999 | 314.64999 | 2 |
| 1707946200 | 311 | 0 | 0.00 | 311 | 311 | 311 | 0 |
| 1707514200 | 311 | 0 | 0.00 | 311 | 311 | 311 | 0 |
| 1707427800 | 311 | 0 | 0.00 | 311 | 311 | 311 | 0 |
| 1707341400 | 311 | 1.31 | 0.42 | 311 | 311 | 311 | 1 |
| 1707255000 | 309.69 | 0 | 0.00 | 309.69 | 309.69 | 309.69 | 0 |
| 1707168600 | 309.69 | 5.09 | 1.67 | 309.07 | 310.2 | 309.07 | 9 |
| 1706909340 | 304.6 | 0 | 0.00 | 304.6 | 304.6 | 304.6 | 0 |
| 1706822940 | 304.6 | 0.1 | 0.03 | 303 | 304.6 | 303 | 6 |
| 1706736600 | 304.5 | 0 | 0.00 | 304.5 | 304.5 | 304.5 | 0 |
| 1706650200 | 304.5 | 4.5 | 1.50 | 301.3 | 304.5 | 301.3 | 5 |
| 1706563800 | 300 | 5.01 | 1.70 | 294 | 300 | 294 | 2 |
| 1706304600 | 294.99 | -3.01 | -1.01 | 294.99 | 294.99 | 294.99 | 1 |
| 1706218200 | 298 | -3.2 | -1.06 | 298 | 298 | 298 | 1 |
| 1706131800 | 301.2 | 9.42 | 3.23 | 300.89999 | 301.2 | 300.31 | 1302 |
| 1706014800 | 291.77999 | 0 | 0.00 | 291.77999 | 291.77999 | 291.77999 | 0 |
| 1705928400 | 291.77999 | 0 | 0.00 | 291.77999 | 291.77999 | 291.77999 | 0 |
| 1705669200 | 291.77999 | 0 | 0.00 | 291.77999 | 291.77999 | 291.77999 | 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
