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 | 4.51 | 1.13029748628 | 399.01 | 401.86 | 396.86 | 0 | 0 | IX |
| 4 | -1.17 | -0.289110183103 | 404.69 | 408.27 | 394.14 | 0 | 0 | IX |
| 12 | 10.27 | 2.61157024793 | 393.25 | 421.25 | 392.31 | 0 | 0 | IX |
| 26 | 25.36 | 6.70615612439 | 378.16 | 421.25 | 346.35 | 0 | 0 | IX |
| 52 | 71.99 | 21.7144753114 | 331.53 | 421.25 | 331.53 | 0 | 0 | IX |
| 156 | 54.96 | 15.7677300895 | 348.56 | 421.25 | 238.17 | 0 | 0 | IX |
| 260 | 87.85 | 27.8296955682 | 315.67 | 421.25 | 211.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 403.52 | 1.66 | 0.41 | 403.52 | 403.52 | 403.52 | 0 |
| 1732210200 | 401.86 | 5 | 1.26 | 401.86 | 401.86 | 401.86 | 0 |
| 1732123800 | 396.86 | -0.23 | -0.06 | 396.86 | 396.86 | 396.86 | 0 |
| 1732037400 | 397.09 | -2.85 | -0.71 | 397.09 | 397.09 | 397.09 | 0 |
| 1731951000 | 399.94 | 0.93 | 0.23 | 399.94 | 399.94 | 399.94 | 0 |
| 1731691800 | 399.01 | 1.43 | 0.36 | 399.01 | 399.01 | 399.01 | 0 |
| 1731605400 | 397.58 | 3.44 | 0.87 | 397.58 | 397.58 | 397.58 | 0 |
| 1731519000 | 394.14 | -1.08 | -0.27 | 394.14 | 394.14 | 394.14 | 0 |
| 1731432600 | 395.22 | -8.05 | -2.00 | 395.22 | 395.22 | 395.22 | 0 |
| 1731346200 | 403.27 | 5.62 | 1.41 | 403.27 | 403.27 | 403.27 | 0 |
| 1731087000 | 397.65 | -1.82 | -0.46 | 397.65 | 397.65 | 397.65 | 0 |
| 1731000600 | 399.47 | -0.79 | -0.20 | 399.47 | 399.47 | 399.47 | 0 |
| 1730914200 | 400.26 | -3.46 | -0.86 | 400.26 | 400.26 | 400.26 | 0 |
| 1730827800 | 403.72 | 3.46 | 0.86 | 403.72 | 403.72 | 403.72 | 0 |
| 1730741400 | 400.26 | -2.12 | -0.53 | 400.26 | 400.26 | 400.26 | 0 |
| 1730482200 | 402.38 | 2.32 | 0.58 | 402.38 | 402.38 | 402.38 | 0 |
| 1730395800 | 400.06 | -2.5 | -0.62 | 400.06 | 400.06 | 400.06 | 0 |
| 1730309400 | 402.56 | -3.25 | -0.80 | 402.56 | 402.56 | 402.56 | 0 |
| 1730223000 | 405.81 | -2.46 | -0.60 | 405.81 | 405.81 | 405.81 | 0 |
| 1730136600 | 408.27 | 3.58 | 0.88 | 408.27 | 408.27 | 408.27 | 0 |
| 1729873800 | 404.69 | -2.21 | -0.54 | 404.69 | 404.69 | 404.69 | 0 |
| 1729787400 | 406.9 | 0.84 | 0.21 | 406.9 | 406.9 | 406.9 | 0 |
| 1729701000 | 406.06 | -3.2 | -0.78 | 406.06 | 406.06 | 406.06 | 0 |
| 1729614600 | 409.26 | -5.55 | -1.34 | 409.26 | 409.26 | 409.26 | 0 |
| 1729528200 | 414.81 | -6.44 | -1.53 | 414.81 | 414.81 | 414.81 | 0 |
| 1729269000 | 421.25 | 0.61 | 0.15 | 421.25 | 421.25 | 421.25 | 0 |
| 1729182600 | 420.64 | 0.72 | 0.17 | 420.64 | 420.64 | 420.64 | 0 |
| 1729096200 | 419.92 | -0.03 | -0.01 | 419.92 | 419.92 | 419.92 | 0 |
| 1729009800 | 419.95 | 1.74 | 0.42 | 419.95 | 419.95 | 419.95 | 0 |
| 1728923400 | 418.21 | 2.52 | 0.61 | 418.21 | 418.21 | 418.21 | 0 |
| 1728664200 | 415.69 | 4.38 | 1.06 | 415.69 | 415.69 | 415.69 | 0 |
| 1728577800 | 411.31 | 2.22 | 0.54 | 411.31 | 411.31 | 411.31 | 0 |
| 1728491400 | 409.09 | 3.54 | 0.87 | 409.09 | 409.09 | 409.09 | 0 |
| 1728405000 | 405.55 | 0.57 | 0.14 | 405.55 | 405.55 | 405.55 | 0 |
| 1728318600 | 404.98 | -2.33 | -0.57 | 404.98 | 404.98 | 404.98 | 0 |
| 1728059400 | 407.31 | 2.44 | 0.60 | 407.31 | 407.31 | 407.31 | 0 |
| 1727973000 | 404.87 | -2.71 | -0.66 | 404.87 | 404.87 | 404.87 | 0 |
| 1727886600 | 407.58 | -2.01 | -0.49 | 407.58 | 407.58 | 407.58 | 0 |
| 1727800200 | 409.59 | -1.74 | -0.42 | 409.59 | 409.59 | 409.59 | 0 |
| 1727713800 | 411.33 | -1.14 | -0.28 | 411.33 | 411.33 | 411.33 | 0 |
| 1727454600 | 412.47 | 2.05 | 0.50 | 412.47 | 412.47 | 412.47 | 0 |
| 1727368200 | 410.42 | 3.62 | 0.89 | 410.42 | 410.42 | 410.42 | 0 |
| 1727281800 | 406.8 | -0.81 | -0.20 | 406.8 | 406.8 | 406.8 | 0 |
| 1727195400 | 407.61 | 1.2 | 0.30 | 407.61 | 407.61 | 407.61 | 0 |
| 1727109000 | 406.41 | 1.98 | 0.49 | 406.41 | 406.41 | 406.41 | 0 |
| 1726849800 | 404.43 | 0.25 | 0.06 | 404.43 | 404.43 | 404.43 | 0 |
| 1726763400 | 404.18 | 3.2 | 0.80 | 404.18 | 404.18 | 404.18 | 0 |
| 1726677000 | 400.98 | -0.03 | -0.01 | 400.98 | 400.98 | 400.98 | 0 |
| 1726590600 | 401.01 | -1.28 | -0.32 | 401.01 | 401.01 | 401.01 | 0 |
| 1726504200 | 402.29 | -0.01 | -0.00 | 402.29 | 402.29 | 402.29 | 0 |
| 1726245000 | 402.3 | 4.01 | 1.01 | 402.3 | 402.3 | 402.3 | 0 |
| 1726158600 | 398.29 | 2.89 | 0.73 | 398.29 | 398.29 | 398.29 | 0 |
| 1726072200 | 395.4 | 0.55 | 0.14 | 395.4 | 395.4 | 395.4 | 0 |
| 1725985800 | 394.85 | -2.01 | -0.51 | 394.85 | 394.85 | 394.85 | 0 |
| 1725899400 | 396.86 | 4.55 | 1.16 | 396.86 | 396.86 | 396.86 | 0 |
| 1725640200 | 392.31 | -5.22 | -1.31 | 392.31 | 392.31 | 392.31 | 0 |
| 1725553800 | 397.53 | 3.52 | 0.89 | 397.53 | 397.53 | 397.53 | 0 |
| 1725467400 | 394.01 | 0.01 | 0.00 | 394.01 | 394.01 | 394.01 | 0 |
| 1725381000 | 394 | -1.48 | -0.37 | 394 | 394 | 394 | 0 |
| 1725294600 | 395.48 | 2.23 | 0.57 | 395.48 | 395.48 | 395.48 | 0 |
| 1725035400 | 393.25 | 1.34 | 0.34 | 393.25 | 393.25 | 393.25 | 0 |
| 1724949000 | 391.91 | -1.29 | -0.33 | 391.91 | 391.91 | 391.91 | 0 |
| 1724862600 | 393.2 | 4.67 | 1.20 | 393.2 | 393.2 | 393.2 | 0 |
| 1724776200 | 388.53 | 2 | 0.52 | 388.53 | 388.53 | 388.53 | 0 |
| 1724689800 | 386.53 | 0.44 | 0.11 | 386.53 | 386.53 | 386.53 | 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
