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 |
|---|---|---|---|---|---|---|---|
| 1732726500 | 324.76 | -1.26 | -0.39 | 325.64 | 325.64 | 324.64 | 90 |
| 1732640100 | 326.02 | -1.04 | -0.32 | 324.95 | 327.62 | 324.26 | 1173 |
| 1732553700 | 327.06 | 0.68 | 0.21 | 327.04 | 327.06 | 326.57 | 250 |
| 1732294500 | 326.38 | 6.36 | 1.99 | 323.57 | 326.38 | 323.39999 | 148 |
| 1732208100 | 320.02 | 1.79 | 0.56 | 318.01 | 320.02 | 318.01 | 21 |
| 1732121700 | 318.23 | -0.36 | -0.11 | 319.75 | 319.75 | 318.23 | 347 |
| 1732035300 | 318.58999 | -0.91 | -0.28 | 326.36 | 326.36 | 316.94 | 489 |
| 1731948900 | 319.5 | 2.33 | 0.73 | 317.08999 | 319.5 | 317.08999 | 906 |
| 1731689700 | 317.17 | -0.88 | -0.28 | 316.83 | 317.17 | 315.95 | 92 |
| 1731603300 | 318.05 | 0.79 | 0.25 | 318.05 | 319.27999 | 318.05 | 232 |
| 1731516900 | 317.26 | 0.48 | 0.15 | 315.36 | 317.26 | 315.13 | 126 |
| 1731430500 | 316.77999 | -1.38 | -0.43 | 317.81 | 317.81 | 316.29 | 1049 |
| 1731344100 | 318.16 | 8.1 | 2.61 | 313.16 | 319.73 | 313.16 | 4109 |
| 1731084900 | 310.06 | -2.01 | -0.64 | 309.36 | 310.06 | 309.36 | 2014 |
| 1730998500 | 312.07 | 1.79 | 0.58 | 313.26 | 313.73 | 312.07 | 99 |
| 1730912100 | 310.27999 | 16.43 | 5.59 | 309.05 | 311.75 | 308.93 | 2635 |
| 1730825700 | 293.85 | -0.2 | -0.07 | 294 | 294.52999 | 293.39999 | 289 |
| 1730739300 | 294.05 | -0.46 | -0.16 | 293.87 | 294.05 | 293.57 | 248 |
| 1730480100 | 294.51 | 0.31 | 0.11 | 294.51 | 294.51 | 294.51 | 9 |
| 1730393700 | 294.2 | -4.07 | -1.36 | 296.35 | 296.41 | 294.2 | 727 |
| 1730307300 | 298.27 | -0.77 | -0.26 | 296.62 | 298.27 | 296.33 | 167 |
| 1730220900 | 299.04 | 1.71 | 0.58 | 299.77999 | 299.79 | 299.04 | 680 |
| 1730134500 | 297.33 | -1.17 | -0.39 | 297.88 | 297.89 | 296.69 | 127 |
| 1729871700 | 298.5 | 0.09 | 0.03 | 298.85 | 298.85 | 298.5 | 192 |
| 1729785300 | 298.41 | -0.65 | -0.22 | 299.25 | 299.25 | 298.39999 | 74 |
| 1729698900 | 299.06 | 1.24 | 0.42 | 299.64999 | 299.64999 | 298.33 | 101 |
| 1729612500 | 297.82 | -2.12 | -0.71 | 299.86 | 299.86 | 297.82 | 117 |
| 1729526100 | 299.94 | -1.46 | -0.48 | 300.58999 | 301.12 | 299.81 | 809 |
| 1729266900 | 301.39999 | -1.15 | -0.38 | 300.57 | 301.39999 | 300.57 | 35 |
| 1729180500 | 302.55 | 4.42 | 1.48 | 299.04 | 302.55 | 299.04 | 206 |
| 1729094100 | 298.13 | 1.88 | 0.63 | 295.13 | 298.13 | 295.13 | 51 |
| 1729007700 | 296.25 | 1.96 | 0.67 | 296.25 | 296.25 | 296.25 | 2 |
| 1728921300 | 294.29 | 4.13 | 1.42 | 294.57 | 294.57 | 292.7 | 242 |
| 1728662100 | 290.16 | 1.36 | 0.47 | 287.91 | 290.16 | 287.91 | 138 |
| 1728575700 | 288.8 | 2 | 0.70 | 289.58999 | 289.58999 | 288.8 | 105 |
| 1728489300 | 286.8 | 0.11 | 0.04 | 285.22 | 286.8 | 285.22 | 378 |
| 1728402900 | 286.69 | -1.41 | -0.49 | 285.29 | 286.69 | 284.81 | 65 |
| 1728316500 | 288.1 | 0.7 | 0.24 | 288.1 | 289.3 | 288 | 506 |
| 1728057300 | 287.39999 | 4.9 | 1.73 | 283.51 | 287.39999 | 283.39999 | 71 |
| 1727970900 | 282.5 | -0.22 | -0.08 | 282.86 | 282.86 | 282.5 | 88 |
| 1727884500 | 282.72 | -0.9 | -0.32 | 283.22 | 283.35 | 282.72 | 9211 |
| 1727798100 | 283.62 | 0.58 | 0.20 | 284.87 | 284.89 | 282.3 | 502 |
| 1727711700 | 283.04 | 0.63 | 0.22 | 283.31 | 283.57 | 283.04 | 51 |
| 1727452500 | 282.41 | -0.5 | -0.18 | 282.41 | 282.41 | 282.41 | 37 |
| 1727366100 | 282.91 | 1.1 | 0.39 | 283.24 | 283.24 | 282.11 | 31 |
| 1727279700 | 281.81 | -0.8 | -0.28 | 281.3 | 281.81 | 280.81 | 64 |
| 1727193300 | 282.61 | -2.08 | -0.73 | 284.89999 | 284.92 | 282.61 | 41 |
| 1727106900 | 284.69 | 1.8 | 0.64 | 284.29 | 286.02999 | 283.86 | 308 |
| 1726847700 | 282.89 | -1.06 | -0.37 | 283.31 | 284.1 | 282.89 | 56 |
| 1726761300 | 283.95 | 2.82 | 1.00 | 283.45999 | 284.11 | 282.70999 | 204 |
| 1726674900 | 281.13 | 0.69 | 0.25 | 281.13 | 281.14999 | 281.13 | 21 |
| 1726588500 | 280.44 | 0.68 | 0.24 | 280.25 | 281.26 | 280.25 | 435 |
| 1726502100 | 279.76 | 2.05 | 0.74 | 278.20999 | 279.76 | 277.61 | 328 |
| 1726242900 | 277.70999 | -0.29 | -0.10 | 279.18 | 279.18 | 277.58 | 49 |
| 1726156500 | 278 | 2.21 | 0.80 | 280.08999 | 280.08999 | 277.95 | 444 |
| 1726070100 | 275.79 | -1.01 | -0.36 | 276.5 | 276.99 | 275.79 | 335 |
| 1725983700 | 276.8 | -0.91 | -0.33 | 280.89 | 280.89 | 275.91 | 109 |
| 1725897300 | 277.70999 | 2.11 | 0.77 | 276.81 | 278.13 | 276.81 | 211 |
| 1725638100 | 275.6 | -5.83 | -2.07 | 275.6 | 275.6 | 275.6 | 819 |
| 1725551700 | 281.43 | 0.13 | 0.05 | 281 | 281.43 | 281 | 4 |
| 1725465300 | 281.3 | -0.5 | -0.18 | 280.6 | 281.8 | 280.01 | 97 |
| 1725378900 | 281.8 | -1.3 | -0.46 | 283.58 | 283.58 | 281.8 | 118 |
| 1725292500 | 283.1 | 0.61 | 0.22 | 282.52999 | 283.79 | 282.52999 | 389 |
| 1725033300 | 282.49 | 1.33 | 0.47 | 282.02999 | 282.63 | 282.02999 | 95 |
| 1724946900 | 281.16 | 3.15 | 1.13 | 279.48 | 281.16 | 279.48 | 158 |
| 1724860500 | 278.01 | 1.56 | 0.56 | 277.8 | 278.04 | 277.8 | 15 |
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
