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 |
|---|---|---|---|---|---|---|---|
| 1732812900 | 230.21 | 0.24 | 0.10 | 230.14 | 231.08 | 229.79 | 2851 |
| 1732726500 | 229.97 | -0.53 | -0.23 | 231.73 | 231.85 | 229.52 | 3485 |
| 1732640100 | 230.5 | -0.2 | -0.09 | 229.28 | 230.64 | 228.75 | 2690 |
| 1732553700 | 230.7 | -8.31 | -3.48 | 234.64 | 235.85 | 230.3 | 8620 |
| 1732294500 | 239.01 | 5.11 | 2.18 | 236.06 | 239.39 | 236.06 | 5360 |
| 1732208100 | 233.9 | 2.09 | 0.90 | 232.51 | 233.9 | 232.38 | 5000 |
| 1732121700 | 231.81 | 3.89 | 1.71 | 227.91 | 231.81 | 227.91 | 2971 |
| 1732035300 | 227.92 | 0.66 | 0.29 | 227.69 | 229.65 | 227.53 | 3463 |
| 1731948900 | 227.26 | 3.57 | 1.60 | 225.25 | 227.4 | 225.17 | 1708 |
| 1731689700 | 223.69 | -0.14 | -0.06 | 223.61 | 224.63 | 222.9 | 4004 |
| 1731603300 | 223.83 | -1.86 | -0.82 | 222.61 | 223.89 | 221.94 | 6277 |
| 1731516900 | 225.69 | 0.52 | 0.23 | 225.86 | 226.38 | 225.53 | 3967 |
| 1731430500 | 225.17 | -0.69 | -0.31 | 225.16 | 226.36 | 224.28 | 12347 |
| 1731344100 | 225.86 | -4.31 | -1.87 | 229.49 | 230.16 | 225.55 | 3302 |
| 1731084900 | 230.17 | 0.71 | 0.31 | 229.28 | 230.78 | 228.83 | 6352 |
| 1730998500 | 229.46 | 0.94 | 0.41 | 227.68 | 229.63 | 226.9 | 6993 |
| 1730912100 | 228.52 | -2.28 | -0.99 | 233.19 | 233.85 | 227.85 | 74980 |
| 1730825700 | 230.8 | -0.14 | -0.06 | 230.96 | 231.86 | 230.74 | 737 |
| 1730739300 | 230.94 | -1.59 | -0.68 | 230.96 | 231.6 | 230.76 | 3423 |
| 1730480100 | 232.53 | 0.35 | 0.15 | 232.97 | 233.46 | 232.2 | 389 |
| 1730393700 | 232.18 | -3.67 | -1.56 | 235.71 | 235.71 | 231.69 | 14143 |
| 1730307300 | 235.85 | 0.1 | 0.04 | 236.29 | 236.6 | 235.13 | 9807 |
| 1730220900 | 235.75 | 2.71 | 1.16 | 233.9 | 235.9 | 233.59 | 4337 |
| 1730134500 | 233.04 | 0.1 | 0.04 | 233.16 | 233.24 | 232 | 3002 |
| 1729871700 | 232.94 | 0.32 | 0.14 | 232.16 | 232.94 | 230.82 | 2754 |
| 1729785300 | 232.62 | 1.43 | 0.62 | 233.1 | 233.46 | 232.14 | 4705 |
| 1729698900 | 231.19 | -2.12 | -0.91 | 234.65 | 235.18 | 231.19 | 5056 |
| 1729612500 | 233.31 | 2.48 | 1.07 | 232.47 | 233.4 | 231.99 | 3960 |
| 1729526100 | 230.83 | 0.87 | 0.38 | 231.44 | 232.2 | 230.83 | 22609 |
| 1729266900 | 229.96 | 1.46 | 0.64 | 229.66 | 230.36 | 229.13 | 5444 |
| 1729180500 | 228.5 | 2.62 | 1.16 | 227.25 | 228.96 | 226.79 | 5722 |
| 1729094100 | 225.88 | 1.38 | 0.61 | 226.29 | 226.6 | 225.6 | 6074 |
| 1729007700 | 224.5 | 1.45 | 0.65 | 223.69 | 224.5 | 223 | 2456 |
| 1728921300 | 223.05 | -0.13 | -0.06 | 224.23 | 224.35 | 223.05 | 3088 |
| 1728662100 | 223.18 | 2.4 | 1.09 | 221.77 | 223.22 | 221.55 | 6656 |
| 1728575700 | 220.78 | 1.23 | 0.56 | 219.63 | 221.23 | 219.63 | 2044 |
| 1728489300 | 219.55 | 0.41 | 0.19 | 219.26 | 219.93 | 218.91 | 2990 |
| 1728402900 | 219.14 | -2.34 | -1.06 | 220.45 | 222.08 | 219 | 5452 |
| 1728316500 | 221.48 | -1.61 | -0.72 | 221.69 | 223.06 | 221.28 | 1113 |
| 1728057300 | 223.09 | 1.67 | 0.75 | 221.75 | 223.19 | 221.1 | 1563 |
| 1727970900 | 221.42 | 1.07 | 0.49 | 220.65 | 221.5 | 220.17 | 4110 |
| 1727884500 | 220.35 | -1.02 | -0.46 | 220.56 | 221.53 | 219.97 | 2768 |
| 1727798100 | 221.37 | 4.23 | 1.95 | 218.52 | 222 | 218.5 | 3582 |
| 1727711700 | 217.14 | -1.4 | -0.64 | 219.02 | 219.2 | 216.68 | 4425 |
| 1727452500 | 218.54 | -0.85 | -0.39 | 220.12 | 220.43 | 218 | 2351 |
| 1727366100 | 219.39 | 0.33 | 0.15 | 219.59 | 221.34 | 219.34 | 3744 |
| 1727279700 | 219.06 | 0.83 | 0.38 | 218.14 | 219.4 | 217.91 | 5029 |
| 1727193300 | 218.23 | 0.9 | 0.41 | 217.48 | 218.36 | 216.83 | 5067 |
| 1727106900 | 217.33 | 1.22 | 0.56 | 216.36 | 217.68 | 216.36 | 3356 |
| 1726847700 | 216.11 | 2.62 | 1.23 | 214.46 | 216.14 | 214.46 | 4960 |
| 1726761300 | 213.49 | 0.77 | 0.36 | 212.66 | 213.72 | 212.56 | 3221 |
| 1726674900 | 212.72 | -0.38 | -0.18 | 212.55 | 213.2 | 212.18 | 1369 |
| 1726588500 | 213.1 | -0.33 | -0.15 | 213.88 | 213.88 | 212.37 | 3011 |
| 1726502100 | 213.43 | -0.37 | -0.17 | 213.89 | 214 | 213.07 | 3231 |
| 1726242900 | 213.8 | 1 | 0.47 | 213.2 | 214 | 212.83 | 2034 |
| 1726156500 | 212.8 | 3.2 | 1.53 | 210.3 | 212.93 | 209.78 | 4976 |
| 1726070100 | 209.6 | 0.09 | 0.04 | 210.49 | 210.49 | 209.12 | 1779 |
| 1725983700 | 209.51 | 1.36 | 0.65 | 208.72 | 209.88 | 208.43 | 1288 |
| 1725897300 | 208.15 | 0.03 | 0.01 | 207.1 | 208.44 | 207.06 | 859 |
| 1725638100 | 208.12 | 0.13 | 0.06 | 208.47 | 208.8 | 207.86 | 1448 |
| 1725551700 | 207.99 | 0.71 | 0.34 | 208.05 | 209.12 | 207.99 | 6153 |
| 1725465300 | 207.28 | 0.5 | 0.24 | 206.64 | 207.34 | 205.87 | 408 |
| 1725378900 | 206.78 | -1.14 | -0.55 | 207.81 | 208.68 | 206.18 | 1623 |
| 1725292500 | 207.92 | -0.48 | -0.23 | 207.73 | 208.38 | 207.68 | 1302 |
| 1725033300 | 208.4 | -1.27 | -0.61 | 209.24 | 209.75 | 208.4 | 1079 |
| 1724946900 | 209.67 | 2.25 | 1.08 | 208.26 | 209.75 | 207.43 | 1853 |
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
