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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 354.4 | 2.5 | 0.71 | 353.1 | 355.5 | 344.5 | 0 |
| 1732208100 | 351.9 | -2.9 | -0.82 | 349.5 | 352.7 | 346.6 | 0 |
| 1732121700 | 354.8 | -7.9 | -2.18 | 359.6 | 363.1 | 354.7 | 0 |
| 1732035300 | 362.7 | -5.6 | -1.52 | 369.4 | 369.4 | 358.8 | 0 |
| 1731948900 | 368.3 | -6.2 | -1.66 | 369.3 | 369.3 | 363.3 | 0 |
| 1731689700 | 374.5 | 8.9 | 2.43 | 364.6 | 374.5 | 364.6 | 0 |
| 1731603300 | 365.6 | 12.1 | 3.42 | 353 | 367.1 | 353 | 0 |
| 1731516900 | 353.5 | -27.3 | -7.17 | 371.9 | 377 | 349.4 | 0 |
| 1731430500 | 380.8 | -6.5 | -1.68 | 383.6 | 389.1 | 378.8 | 0 |
| 1731344100 | 387.3 | -0.2 | -0.05 | 389 | 390.8 | 382.2 | 0 |
| 1731084900 | 387.5 | -13.3 | -3.32 | 394.2 | 394.6 | 383.2 | 0 |
| 1730998500 | 400.8 | 14.5 | 3.75 | 402 | 407.7 | 399.9 | 0 |
| 1730912100 | 386.3 | -22.8 | -5.57 | 392.1 | 399.6 | 377.2 | 0 |
| 1730825700 | 409.1 | -2.4 | -0.58 | 410.3 | 413.7 | 404.7 | 0 |
| 1730739300 | 411.5 | 0.7 | 0.17 | 409.8 | 418.6 | 409.8 | 0 |
| 1730480100 | 410.8 | 2.8 | 0.69 | 409.9 | 412.6 | 406.7 | 0 |
| 1730393700 | 408 | -4.4 | -1.07 | 409.2 | 412.9 | 405.2 | 0 |
| 1730307300 | 412.4 | -6.4 | -1.53 | 413 | 415.3 | 406.8 | 0 |
| 1730220900 | 418.8 | -8.5 | -1.99 | 424.6 | 426.3 | 418.7 | 0 |
| 1730134500 | 427.3 | -10 | -2.29 | 437.6 | 440 | 421 | 0 |
| 1729871700 | 437.3 | 0.2 | 0.05 | 428.4 | 442.9 | 427.5 | 0 |
| 1729785300 | 437.1 | 8.6 | 2.01 | 436.8 | 452.3 | 435.6 | 0 |
| 1729698900 | 428.5 | -0.4 | -0.09 | 443.9 | 443.9 | 428.3 | 0 |
| 1729612500 | 428.9 | -0.7 | -0.16 | 429.9 | 430.7 | 425.4 | 0 |
| 1729526100 | 429.6 | -4.5 | -1.04 | 437.8 | 437.8 | 428 | 0 |
| 1729266900 | 434.1 | 9.4 | 2.21 | 436.1 | 441.5 | 434 | 0 |
| 1729180500 | 424.7 | -3.8 | -0.89 | 427.7 | 429.2 | 424.5 | 0 |
| 1729094100 | 428.5 | 1.2 | 0.28 | 421.3 | 429.4 | 421.3 | 0 |
| 1729007700 | 427.3 | -2.9 | -0.67 | 430.7 | 431.4 | 423.9 | 0 |
| 1728921300 | 430.2 | -1.9 | -0.44 | 432.4 | 433.1 | 427.9 | 0 |
| 1728662100 | 432.1 | -0.3 | -0.07 | 430.6 | 432.8 | 426.7 | 0 |
| 1728575700 | 432.4 | -4.3 | -0.98 | 429.5 | 435.6 | 429 | 0 |
| 1728489300 | 436.7 | 9.7 | 2.27 | 432.3 | 438.4 | 430.5 | 0 |
| 1728402900 | 427 | -11 | -2.51 | 427 | 432.6 | 422.2 | 0 |
| 1728316500 | 438 | 2.2 | 0.50 | 434 | 438 | 430.6 | 0 |
| 1728057300 | 435.8 | 15.3 | 3.64 | 430 | 441.4 | 429.2 | 40 |
| 1727970900 | 420.5 | -20.9 | -4.73 | 429.1 | 429.1 | 418.4 | 0 |
| 1727884500 | 441.4 | -3.6 | -0.81 | 445.2 | 450.8 | 440.2 | 0 |
| 1727798100 | 445 | -7.5 | -1.66 | 449.3 | 451.8 | 443.3 | 0 |
| 1727711700 | 452.5 | -21.7 | -4.58 | 448.8 | 453.2 | 441.9 | 0 |
| 1727452500 | 474.2 | 18 | 3.95 | 468.4 | 476.9 | 467.3 | 0 |
| 1727366100 | 456.2 | 14.2 | 3.21 | 457.9 | 461.3 | 452.9 | 0 |
| 1727279700 | 442 | -10 | -2.21 | 453.7 | 454.4 | 440.3 | 0 |
| 1727193300 | 452 | 11.6 | 2.63 | 452 | 456.4 | 448.6 | 0 |
| 1727106900 | 440.4 | 13.7 | 3.21 | 423.7 | 440.4 | 423.7 | 0 |
| 1726847700 | 426.7 | -21.3 | -4.75 | 425.7 | 433.4 | 424.9 | 0 |
| 1726761300 | 448 | 8.1 | 1.84 | 452.2 | 453 | 445.9 | 0 |
| 1726674900 | 439.9 | 5.4 | 1.24 | 433.8 | 441.4 | 432.2 | 0 |
| 1726588500 | 434.5 | 9.6 | 2.26 | 427.5 | 440.6 | 427.5 | 0 |
| 1726502100 | 424.9 | -5.1 | -1.19 | 423.5 | 427.4 | 420.1 | 0 |
| 1726242900 | 430 | 18.7 | 4.55 | 422.6 | 435.4 | 422.6 | 0 |
| 1726156500 | 411.3 | -0.4 | -0.10 | 414.9 | 417.7 | 408.1 | 0 |
| 1726070100 | 411.7 | 9 | 2.23 | 409.9 | 414.7 | 405.7 | 0 |
| 1725983700 | 402.7 | -20.9 | -4.93 | 421.8 | 421.8 | 393.5 | 0 |
| 1725897300 | 423.6 | 6 | 1.44 | 424.5 | 426.9 | 419.6 | 0 |
| 1725638100 | 417.6 | -20.8 | -4.74 | 429 | 433.6 | 417.3 | 0 |
| 1725551700 | 438.4 | 4.3 | 0.99 | 437.7 | 449.8 | 436 | 0 |
| 1725465300 | 434.1 | -7 | -1.59 | 431.8 | 438.2 | 429.7 | 0 |
| 1725378900 | 441.1 | -10.7 | -2.37 | 445.9 | 451.5 | 436.5 | 0 |
| 1725292500 | 451.8 | 6.7 | 1.51 | 443.5 | 456.7 | 438 | 0 |
| 1725033300 | 445.1 | 0.8 | 0.18 | 447.3 | 448.9 | 444.6 | 0 |
| 1724946900 | 444.3 | 0.9 | 0.20 | 444.6 | 449 | 444 | 0 |
| 1724860500 | 443.4 | -5.9 | -1.31 | 445.4 | 447.9 | 440.8 | 0 |
| 1724774100 | 449.3 | 0.5 | 0.11 | 449.7 | 455.6 | 449.2 | 0 |
| 1724687700 | 448.8 | -2.8 | -0.62 | 448.8 | 451.8 | 446.5 | 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
