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 | 13.42 | 5.23115303656 | 256.54 | 271.5 | 254.31 | 1048416 | 261.40722193 | CS |
| 4 | -21.23 | -7.29077234795 | 291.19 | 294.16 | 254.31 | 1214540 | 271.1706981 | CS |
| 12 | -107.58 | -28.4949939079 | 377.54 | 383.31 | 254.31 | 1734726 | 292.00979346 | CS |
| 26 | -161.15 | -37.38025098 | 431.11 | 435.495 | 254.31 | 1386531 | 331.82629891 | CS |
| 52 | -62.62 | -18.8285525287 | 332.58 | 458.3 | 254.31 | 1270068 | 358.26258079 | CS |
| 156 | -390.26 | -59.1105994971 | 660.22 | 825.62 | 254.31 | 1247926 | 460.07453383 | CS |
| 260 | -86.54 | -24.2748948107 | 356.5 | 825.62 | 254.31 | 1208663 | 481.48315432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825300 | 265.08 | -0.13 | -0.05 | 267.56 | 267.95999 | 259.52999 | 1166107 |
| 1713566100 | 265.20999 | 5.3 | 2.04 | 260.01 | 265.70999 | 259.7 | 1164427 |
| 1713479700 | 259.91 | 1.88 | 0.73 | 258.07 | 261.1 | 255.7 | 855763 |
| 1713393300 | 258.02999 | 0.46 | 0.18 | 260.25 | 265.26 | 257.62 | 997490 |
| 1713306900 | 257.57 | 0.67 | 0.26 | 256.02 | 258.77999 | 254.31 | 1095747 |
| 1713220500 | 256.89999 | -3.6 | -1.38 | 261.89 | 264.23 | 255.38 | 1265097 |
| 1712961300 | 260.5 | -6.03 | -2.26 | 263.5 | 264.82 | 259.61 | 1048471 |
| 1712874900 | 266.52999 | 3.68 | 1.40 | 264.98 | 268.1 | 261.18 | 1149907 |
| 1712788500 | 262.85 | -8.61 | -3.17 | 266.04 | 268.02999 | 258.56 | 1450219 |
| 1712702100 | 271.45999 | -1.59 | -0.58 | 270.14999 | 275.6 | 269 | 1216385 |
| 1712615700 | 273.05 | 5.56 | 2.08 | 266.5 | 274.22 | 269.74 | 1326351 |
| 1712356500 | 267.49 | -3.74 | -1.38 | 269.17 | 271.89 | 264.915 | 1725295 |
| 1712270100 | 271.23 | -4.46 | -1.62 | 276.52999 | 281.33 | 269.74 | 1540495 |
| 1712183700 | 275.69 | -2.33 | -0.84 | 278.47 | 278.92 | 273.096 | 1133620 |
| 1712097300 | 278.02 | -6.13 | -2.16 | 284 | 284 | 275.83 | 1075506 |
| 1712010900 | 284.14999 | -6.48 | -2.23 | 290.63 | 290.63 | 280.02 | 1362810 |
| 1711665300 | 290.63 | -2.88 | -0.98 | 291.58999 | 293.445 | 286.68 | 1252301 |
| 1711578900 | 293.51 | 5.62 | 1.95 | 289.37 | 294.16 | 288.19 | 1236197 |
| 1711492500 | 287.89 | -2.71 | -0.93 | 291.19 | 291.83999 | 287.64 | 1143843 |
| 1711406100 | 290.6 | 0 | 0.00 | 290.37 | 293.81 | 288.70999 | 1194115 |
| 1711146900 | 290.6 | -4.01 | -1.36 | 293.11 | 296.25 | 290.45999 | 1084349 |
| 1711060500 | 294.61 | -0.69 | -0.23 | 295.12 | 295.91 | 292.5 | 1191607 |
| 1710974100 | 295.3 | -3.28 | -1.10 | 296.20999 | 297.51 | 290.30399 | 1971166 |
| 1710887700 | 298.58 | 2.4 | 0.81 | 295.31 | 300.08 | 293.08999 | 1769274 |
| 1710801300 | 296.18 | 5.53 | 1.90 | 296.13 | 301.81 | 291.47 | 1126407 |
| 1710542100 | 290.64999 | -6.35 | -2.14 | 297.31 | 301.63 | 290.6 | 2742129 |
| 1710455700 | 297 | -1.4 | -0.47 | 296.81 | 298.375 | 292.79 | 1476030 |
| 1710369300 | 298.39999 | 3.7 | 1.26 | 294.7 | 300.02999 | 294.08999 | 1055782 |
| 1710282900 | 294.7 | -3.55 | -1.19 | 298.75 | 300.02999 | 291.74 | 1621786 |
| 1710196500 | 298.25 | 14.47 | 5.10 | 283.26 | 299.185 | 282.665 | 2017558 |
| 1709940900 | 283.77999 | 1.78 | 0.63 | 281.67 | 285 | 279.27 | 1057784 |
| 1709854500 | 282 | 5.67 | 2.05 | 276 | 282.11 | 275.27 | 2296550 |
| 1709768100 | 276.33 | -4.52 | -1.61 | 282.75 | 282.75 | 270.41 | 1779380 |
| 1709681700 | 280.85 | 1.79 | 0.64 | 277.5 | 285.14 | 276.49 | 1227085 |
| 1709595300 | 279.06 | -14.1 | -4.81 | 292.02999 | 292.58999 | 276.69 | 1743571 |
| 1709336100 | 293.16 | -0.77 | -0.26 | 290.92 | 296.33 | 289.82 | 1377245 |
| 1709249700 | 293.93 | 5.59 | 1.94 | 291.99 | 294.07 | 291.33 | 1741139 |
| 1709163300 | 288.33999 | -1.66 | -0.57 | 287.22 | 290.45999 | 286.95999 | 1146899 |
| 1709076900 | 290 | -2.64 | -0.90 | 295.45999 | 295.505 | 288.91 | 1497225 |
| 1708990500 | 292.64 | -6.78 | -2.26 | 298.64999 | 306.77 | 288.13 | 4508949 |
| 1708731300 | 299.42 | 2.42 | 0.81 | 295.13 | 302 | 294.14999 | 1475138 |
| 1708644900 | 297 | 9.7 | 3.38 | 287.86 | 297.27999 | 284.925 | 2380941 |
| 1708558500 | 287.3 | -7.83 | -2.65 | 294.42 | 294.8 | 286.88 | 1236807 |
| 1708472100 | 295.13 | 2.13 | 0.73 | 291.70999 | 297.33999 | 289.115 | 2029465 |
| 1708126500 | 293 | -1.14 | -0.39 | 295.40499 | 297.02999 | 291.01 | 2053020 |
| 1708040100 | 294.14 | 6.86 | 2.39 | 288 | 296.7111 | 287.91 | 1276102 |
| 1707953700 | 287.27999 | -5.37 | -1.83 | 293.62 | 294.79 | 286.54 | 1258281 |
| 1707867300 | 292.64999 | -5.26 | -1.77 | 291.55 | 295.3 | 290.6 | 2610511 |
| 1707780900 | 297.91 | 6.76 | 2.32 | 289.85 | 301.99 | 290.31 | 2055943 |
| 1707521700 | 291.14999 | 8.55 | 3.03 | 284.87 | 293.40499 | 284.87 | 2083500 |
| 1707435300 | 282.6 | -1.07 | -0.38 | 287.64 | 288.31 | 279.6366 | 2777900 |
| 1707348900 | 283.67 | -6.61 | -2.28 | 290 | 290.31 | 282.54 | 4252498 |
| 1707262500 | 290.27999 | -13.37 | -4.40 | 303.14 | 303.93 | 288.83999 | 4083863 |
| 1707176100 | 303.64999 | -15.56 | -4.87 | 316.25 | 317.38 | 303.31 | 2920833 |
| 1706916900 | 319.20999 | -63.13 | -16.51 | 344.47 | 345.01 | 316.52999 | 4971677 |
| 1706830500 | 382.34 | 11.63 | 3.14 | 376.148 | 383.31 | 373.82 | 2348225 |
| 1706744100 | 370.71 | -6.27 | -1.66 | 378.61 | 379.37 | 369.95 | 1334459 |
| 1706657700 | 376.98 | -3.85 | -1.01 | 377.54 | 380.39 | 376.82 | 873848 |
| 1706571300 | 380.83 | 3.76 | 1.00 | 374.97 | 381.195 | 370.77 | 1154293 |
| 1706312100 | 377.07 | 8 | 2.17 | 371.68 | 380.19 | 370.56 | 1041127 |
| 1706225700 | 369.07 | -2.32 | -0.62 | 371.08 | 371.96 | 360.82 | 2066023 |
| 1706139300 | 371.39 | -7.25 | -1.91 | 383 | 383.99 | 367.75 | 2224383 |
| 1706052900 | 378.64 | 5.49 | 1.47 | 377 | 381.57 | 372.96 | 1020704 |
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
