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 |
|---|---|---|---|---|---|---|---|
| 1732899300 | 260.52 | 0.77 | 0.30 | 260.52999 | 260.52999 | 260.52 | 72 |
| 1732812900 | 259.75 | -3.62 | -1.37 | 260.5 | 260.5 | 259.55 | 225 |
| 1732726500 | 263.37 | -0.14 | -0.05 | 263.37 | 263.37 | 263.37 | 92 |
| 1732640100 | 263.51 | -1.46 | -0.55 | 263.23 | 263.51 | 263.18 | 163 |
| 1732553700 | 264.97 | 2.47 | 0.94 | 263.98 | 265.38 | 263.98 | 434 |
| 1732294500 | 262.5 | 8.84 | 3.48 | 258.26 | 262.64 | 258.26 | 600 |
| 1732208100 | 253.66 | -2.42 | -0.95 | 253.62 | 253.66 | 252.97 | 292 |
| 1732121700 | 256.08 | 1.82 | 0.72 | 256.11 | 256.97 | 255.58 | 265 |
| 1732035300 | 254.26 | 1.23 | 0.49 | 253.66 | 254.37 | 253.66 | 146 |
| 1731948900 | 253.03 | -1.02 | -0.40 | 254.35 | 254.36 | 253.03 | 36 |
| 1731689700 | 254.05 | -1.07 | -0.42 | 253.52 | 254.44 | 253.38 | 240 |
| 1731603300 | 255.12 | 0.8 | 0.31 | 255.09 | 255.74 | 254.75 | 277 |
| 1731516900 | 254.32 | -1.81 | -0.71 | 254.89 | 254.89 | 253.28 | 998 |
| 1731430500 | 256.13 | -3.07 | -1.18 | 257.27999 | 257.29 | 256.13 | 419 |
| 1731344100 | 259.2 | 3.24 | 1.27 | 259.06 | 259.31 | 258.49 | 427 |
| 1731084900 | 255.96 | 0.12 | 0.05 | 256.02999 | 256.11 | 255.37 | 148 |
| 1730998500 | 255.84 | -4.34 | -1.67 | 256.55 | 256.87 | 255.84 | 353 |
| 1730912100 | 260.18 | 6.11 | 2.40 | 259.52999 | 261.44 | 259.5 | 1148 |
| 1730825700 | 254.07 | 1.79 | 0.71 | 254.52 | 254.53 | 253.74 | 215 |
| 1730739300 | 252.28 | -3.87 | -1.51 | 250.66 | 252.55 | 250.66 | 288 |
| 1730480100 | 256.14999 | 0.89 | 0.35 | 256.87 | 256.87 | 256.14999 | 371 |
| 1730393700 | 255.26 | -1.74 | -0.68 | 256.02999 | 256.64999 | 255.26 | 745 |
| 1730307300 | 257 | -2.67 | -1.03 | 257.98 | 258.05 | 257 | 535 |
| 1730220900 | 259.67 | 2.88 | 1.12 | 257.14 | 259.83999 | 257.14 | 1791 |
| 1730134500 | 256.79 | 0.64 | 0.25 | 258.57 | 258.66 | 256.79 | 599 |
| 1729871700 | 256.14999 | -2.62 | -1.01 | 256.27999 | 256.27999 | 255.17 | 1163 |
| 1729785300 | 258.77 | 0.12 | 0.05 | 258.76 | 258.85 | 258.73 | 341 |
| 1729698900 | 258.64999 | -0.85 | -0.33 | 260.81 | 260.81 | 258.64999 | 941 |
| 1729612500 | 259.5 | -1.95 | -0.75 | 261.20999 | 261.20999 | 258.61 | 539 |
| 1729526100 | 261.45 | -0.5 | -0.19 | 261.33999 | 261.89999 | 260.87 | 883 |
| 1729266900 | 261.95 | -0.5 | -0.19 | 262.5 | 263.06 | 261.94 | 816 |
| 1729180500 | 262.45 | -0.45 | -0.17 | 261.1 | 262.45 | 260.95999 | 324 |
| 1729094100 | 262.89999 | 0 | 0.00 | 262.45999 | 262.89999 | 262.31 | 27 |
| 1729007700 | 262.89999 | -0.78 | -0.30 | 262.44 | 264.77 | 262.33 | 1899 |
| 1728921300 | 263.68 | 2.72 | 1.04 | 263.6 | 264 | 262.74 | 1453 |
| 1728662100 | 260.95999 | -0.99 | -0.38 | 261.39 | 261.39 | 260.95999 | 55 |
| 1728575700 | 261.95 | -0.5 | -0.19 | 261.82 | 261.95 | 261.82 | 938 |
| 1728489300 | 262.45 | 1.11 | 0.42 | 262.82 | 262.82 | 262.45 | 87 |
| 1728402900 | 261.33999 | 2.42 | 0.93 | 259.48 | 261.85 | 259.48 | 90 |
| 1728316500 | 258.92 | -1.61 | -0.62 | 259.47 | 259.47 | 258.1 | 139 |
| 1728057300 | 260.52999 | -1.97 | -0.75 | 263.52 | 263.52 | 259.63 | 487 |
| 1727970900 | 262.5 | -2.02 | -0.76 | 263 | 263 | 262 | 102 |
| 1727884500 | 264.52 | -0.29 | -0.11 | 265.22 | 265.56 | 264.52 | 467 |
| 1727798100 | 264.81 | 0.82 | 0.31 | 266.55 | 266.55 | 264.81 | 66 |
| 1727711700 | 263.99 | -6.16 | -2.28 | 265.54 | 265.54 | 263.99 | 1192 |
| 1727452500 | 270.14999 | 1.15 | 0.43 | 270.14999 | 270.14999 | 270.14999 | 10 |
| 1727366100 | 269 | 1.49 | 0.56 | 269.07 | 269.07 | 269 | 16 |
| 1727279700 | 267.51 | 1.03 | 0.39 | 266.58 | 267.51 | 266.58 | 26 |
| 1727193300 | 266.48 | -1.38 | -0.52 | 267.77999 | 267.89999 | 266.48 | 407 |
| 1727106900 | 267.86 | 3.8 | 1.44 | 267.39999 | 267.86 | 267.39999 | 154 |
| 1726847700 | 264.06 | 1.63 | 0.62 | 263.42 | 264.38 | 263.39999 | 300 |
| 1726761300 | 262.43 | 0.81 | 0.31 | 262.22 | 262.81 | 261.76 | 218 |
| 1726674900 | 261.62 | -0.33 | -0.13 | 262.8 | 262.8 | 261.62 | 150 |
| 1726588500 | 261.95 | 0.34 | 0.13 | 261.99 | 262.64 | 261.89 | 872 |
| 1726502100 | 261.61 | -0.4 | -0.15 | 261.95999 | 262.27999 | 261.61 | 83 |
| 1726242900 | 262.01 | -0.16 | -0.06 | 262.01 | 262.20999 | 262 | 327 |
| 1726156500 | 262.17 | 4.16 | 1.61 | 263.04 | 263.45 | 262.17 | 192 |
| 1726070100 | 258.01 | -1.8 | -0.69 | 258.01 | 258.01 | 258.01 | 50 |
| 1725983700 | 259.81 | 1.31 | 0.51 | 259.81 | 259.81 | 259.81 | 50 |
| 1725897300 | 258.5 | 2.92 | 1.14 | 257.79 | 258.5 | 257.79 | 9 |
| 1725638100 | 255.58 | -4.79 | -1.84 | 256.66 | 257.76 | 255.58 | 166 |
| 1725551700 | 260.37 | -0.95 | -0.36 | 260.41 | 261.13 | 260.37 | 92 |
| 1725465300 | 261.32 | -1.18 | -0.45 | 261.75 | 262.54 | 260.75 | 1124 |
| 1725378900 | 262.5 | 0.98 | 0.37 | 262.79 | 262.91 | 262.45 | 723 |
| 1725292500 | 261.52 | 0.17 | 0.07 | 262.64 | 262.64 | 261.52 | 236 |
| 1725033300 | 261.35 | 0.93 | 0.36 | 261.35 | 261.35 | 261.35 | 14 |
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
