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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 573.54999 | 6.25 | 1.10 | 569.30999 | 575.48 | 569.17999 | 2267 |
| 1732208100 | 567.29999 | 6.34 | 1.13 | 562.47 | 567.29999 | 561.29999 | 3345 |
| 1732121700 | 560.96 | 3.32 | 0.60 | 562.46 | 563.12 | 559.2 | 363 |
| 1732035300 | 557.64 | -1.36 | -0.24 | 560.86 | 560.86 | 554.07 | 3968 |
| 1731948900 | 559 | -0.33 | -0.06 | 559.23 | 559.37 | 557.66 | 178 |
| 1731689700 | 559.33 | -7.13 | -1.26 | 561.69 | 562.08 | 559.33 | 1954 |
| 1731603300 | 566.46 | 0.11 | 0.02 | 566.80999 | 569.96 | 566.46 | 889 |
| 1731516900 | 566.35 | 1.68 | 0.30 | 563.41 | 566.35 | 561.29999 | 679 |
| 1731430500 | 564.66999 | -2.42 | -0.43 | 565.59 | 566.51 | 564.29 | 1710 |
| 1731344100 | 567.09 | 6.95 | 1.24 | 564.45 | 567.64 | 564.45 | 1184 |
| 1731084900 | 560.14 | 4.74 | 0.85 | 558.33 | 560.14 | 555.45 | 188 |
| 1730998500 | 555.4 | 2.98 | 0.54 | 555.28 | 556.28 | 554.75 | 2968 |
| 1730912100 | 552.41999 | 16.07 | 3.00 | 553.64 | 557.19 | 551.16 | 2058 |
| 1730825700 | 536.35 | 1.2 | 0.22 | 534.04 | 536.77 | 533.09 | 782 |
| 1730739300 | 535.15 | -3.25 | -0.60 | 534.6 | 535.5 | 533.54999 | 360 |
| 1730480100 | 538.4 | 3.8 | 0.71 | 534.33 | 538.82 | 534.11 | 1832 |
| 1730393700 | 534.6 | -9.76 | -1.79 | 537.95 | 538.36 | 533.63 | 1566 |
| 1730307300 | 544.36 | -2.14 | -0.39 | 546.29 | 546.29 | 542.86 | 830 |
| 1730220900 | 546.5 | 0.4 | 0.07 | 546.09 | 546.84 | 545.51 | 940 |
| 1730134500 | 546.1 | -0.5 | -0.09 | 546.77 | 547.26 | 544.74 | 9591 |
| 1729871700 | 546.6 | 2.09 | 0.38 | 544.14 | 546.6 | 543.92999 | 356 |
| 1729785300 | 544.51 | -2.02 | -0.37 | 546.25 | 547.14 | 544.51 | 798 |
| 1729698900 | 546.53 | -0.11 | -0.02 | 548.41 | 548.57 | 546.5 | 9858 |
| 1729612500 | 546.64 | 0.36 | 0.07 | 547.12 | 547.35 | 544.86 | 2610 |
| 1729526100 | 546.28 | -1.38 | -0.25 | 548.80999 | 549.19 | 546.28 | 953 |
| 1729266900 | 547.66 | -1.55 | -0.28 | 548.29 | 549.1 | 547.16999 | 2505 |
| 1729180500 | 549.21 | 5.28 | 0.97 | 546.65 | 550.24 | 546.32 | 1324 |
| 1729094100 | 543.92999 | 0.05 | 0.01 | 543.2 | 544.73 | 542.24 | 653 |
| 1729007700 | 543.88 | -1.52 | -0.28 | 547.77 | 547.77 | 543.88 | 848 |
| 1728921300 | 545.4 | 4.36 | 0.81 | 542.37 | 546.36 | 542.03 | 719 |
| 1728662100 | 541.04 | 2.41 | 0.45 | 538.52 | 541.79 | 537.58 | 651 |
| 1728575700 | 538.63 | 1.01 | 0.19 | 539.24 | 539.52 | 537.11 | 890 |
| 1728489300 | 537.62 | 3.47 | 0.65 | 533.99 | 538.11 | 533.99 | 3542 |
| 1728402900 | 534.15 | -0.45 | -0.08 | 530.09 | 534.33 | 530.03 | 1288 |
| 1728316500 | 534.6 | 1.14 | 0.21 | 535.49 | 535.58 | 532.98 | 441 |
| 1728057300 | 533.46 | 3.96 | 0.75 | 529.19 | 535.99 | 529.19 | 775 |
| 1727970900 | 529.5 | -0.83 | -0.16 | 529.51 | 530.04999 | 527.23 | 734 |
| 1727884500 | 530.33 | 3.33 | 0.63 | 529.02 | 531.19 | 527 | 1699 |
| 1727798100 | 527 | -1 | -0.19 | 530.76 | 533.13 | 527 | 2905 |
| 1727711700 | 528 | -1.61 | -0.30 | 527.89 | 528.7 | 525.16 | 2238 |
| 1727452500 | 529.61 | 2.05 | 0.39 | 528.88 | 529.91 | 528.02 | 1218 |
| 1727366100 | 527.55999 | 1.67 | 0.32 | 530.1 | 531.65 | 527.49 | 1992 |
| 1727279700 | 525.89 | 0.18 | 0.03 | 523.36 | 525.91 | 523.36 | 622 |
| 1727193300 | 525.71 | -0.59 | -0.11 | 527.9 | 527.9 | 524.14 | 554 |
| 1727106900 | 526.29999 | 3.85 | 0.74 | 523.71 | 526.29999 | 523.4 | 1036 |
| 1726847700 | 522.45 | -3.67 | -0.70 | 524.04 | 524.55999 | 521.95 | 361 |
| 1726761300 | 526.12 | 7.42 | 1.43 | 523.05999 | 526.36 | 522.57 | 1749 |
| 1726674900 | 518.7 | -2.68 | -0.51 | 519.86 | 519.9 | 518.47 | 191 |
| 1726588500 | 521.38 | 2.09 | 0.40 | 520.4 | 521.9 | 520.09 | 672 |
| 1726502100 | 519.29 | 0.69 | 0.13 | 518.66999 | 519.4 | 518.24 | 285 |
| 1726242900 | 518.6 | 1.65 | 0.32 | 518.15 | 518.66 | 518.15 | 139 |
| 1726156500 | 516.95 | 11.13 | 2.20 | 517.88 | 518.08 | 515.41999 | 95 |
| 1726070100 | 505.82 | -3.5 | -0.69 | 509.28 | 510.23 | 504.86 | 919 |
| 1725983700 | 509.32 | 1.14 | 0.22 | 509.34 | 510.44 | 509.32 | 28 |
| 1725897300 | 508.18 | 3.58 | 0.71 | 505.79 | 508.18 | 505.53 | 3074 |
| 1725638100 | 504.6 | -5.99 | -1.17 | 507.61 | 511.2 | 503.19 | 1991 |
| 1725551700 | 510.59 | -2.93 | -0.57 | 512.08 | 513.78 | 510.29 | 905 |
| 1725465300 | 513.52 | -5.11 | -0.99 | 511.63 | 513.52 | 511.33 | 156 |
| 1725378900 | 518.63 | -5.52 | -1.05 | 524.82 | 525 | 517.92999 | 850 |
| 1725292500 | 524.15 | 0.89 | 0.17 | 523.25 | 524.41999 | 522.42999 | 482 |
| 1725033300 | 523.26 | 0.05 | 0.01 | 521.72 | 523.26 | 521.72 | 497 |
| 1724946900 | 523.21 | 6.28 | 1.21 | 520.24 | 523.21 | 519.85 | 806 |
| 1724860500 | 516.92999 | -0.76 | -0.15 | 518.34 | 520.17999 | 516.92999 | 952 |
| 1724774100 | 517.69 | 0.57 | 0.11 | 517.64 | 517.71 | 515.97 | 657 |
| 1724687700 | 517.12 | 0.53 | 0.10 | 517 | 519.57 | 516.5 | 1242 |
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
