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 | -1.03 | -0.360619004271 | 285.62 | 285.62 | 280.27 | 0 | 0 | IX |
| 4 | -12.74 | -4.28480139912 | 297.33 | 297.33 | 280.27 | 0 | 0 | IX |
| 12 | -5.77 | -1.98718831795 | 290.36 | 300.56 | 274.94 | 0 | 0 | IX |
| 26 | -46.35 | -14.0055599202 | 330.94 | 330.94 | 274.94 | 0 | 0 | IX |
| 52 | 24.68 | 9.49559462891 | 259.91 | 330.94 | 259.91 | 0 | 0 | IX |
| 156 | -95.26 | -25.0783203896 | 379.85 | 385.88 | 202.53 | 0 | 0 | IX |
| 260 | -2.89 | -1.00528732434 | 287.48 | 392.43 | 202.53 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 284.58999 | 1.78 | 0.63 | 284.58999 | 284.58999 | 284.58999 | 0 |
| 1732210200 | 282.81 | 2.54 | 0.91 | 282.81 | 282.81 | 282.81 | 0 |
| 1732123800 | 280.27 | -2.27 | -0.80 | 280.27 | 280.27 | 280.27 | 0 |
| 1732037400 | 282.54 | -3.08 | -1.08 | 282.54 | 282.54 | 282.54 | 0 |
| 1731951000 | 285.62 | -0.25 | -0.09 | 285.62 | 285.62 | 285.62 | 0 |
| 1731691800 | 285.87 | -1.91 | -0.66 | 285.87 | 285.87 | 285.87 | 0 |
| 1731605400 | 287.77999 | 1.64 | 0.57 | 287.77999 | 287.77999 | 287.77999 | 0 |
| 1731519000 | 286.14 | -2.28 | -0.79 | 286.14 | 286.14 | 286.14 | 0 |
| 1731432600 | 288.42 | -5.81 | -1.97 | 288.42 | 288.42 | 288.42 | 0 |
| 1731346200 | 294.23 | 3.5 | 1.20 | 294.23 | 294.23 | 294.23 | 0 |
| 1731087000 | 290.73 | -1.2 | -0.41 | 290.73 | 290.73 | 290.73 | 0 |
| 1731000600 | 291.93 | 6.97 | 2.45 | 291.93 | 291.93 | 291.93 | 0 |
| 1730914200 | 284.95999 | -2.27 | -0.79 | 284.95999 | 284.95999 | 284.95999 | 0 |
| 1730827800 | 287.23 | 1.26 | 0.44 | 287.23 | 287.23 | 287.23 | 0 |
| 1730741400 | 285.97 | -2.96 | -1.02 | 285.97 | 285.97 | 285.97 | 0 |
| 1730482200 | 288.93 | 0 | 0.00 | 288.93 | 288.93 | 288.93 | 0 |
| 1730395800 | 288.93 | -5.8 | -1.97 | 288.93 | 288.93 | 288.93 | 0 |
| 1730309400 | 294.73 | 0.61 | 0.21 | 294.73 | 294.73 | 294.73 | 0 |
| 1730223000 | 294.12 | -3.21 | -1.08 | 294.12 | 294.12 | 294.12 | 0 |
| 1730136600 | 297.33 | 0.11 | 0.04 | 297.33 | 297.33 | 297.33 | 0 |
| 1729873800 | 297.22 | 2.17 | 0.74 | 297.22 | 297.22 | 297.22 | 0 |
| 1729787400 | 295.05 | 2.64 | 0.90 | 295.05 | 295.05 | 295.05 | 0 |
| 1729701000 | 292.41 | -3.36 | -1.14 | 292.41 | 292.41 | 292.41 | 0 |
| 1729614600 | 295.77 | -0.57 | -0.19 | 295.77 | 295.77 | 295.77 | 0 |
| 1729528200 | 296.33999 | -3.87 | -1.29 | 296.33999 | 296.33999 | 296.33999 | 0 |
| 1729269000 | 300.20999 | 0.09 | 0.03 | 300.20999 | 300.20999 | 300.20999 | 0 |
| 1729182600 | 300.12 | 1.56 | 0.52 | 300.12 | 300.12 | 300.12 | 0 |
| 1729096200 | 298.56 | -0.79 | -0.26 | 298.56 | 298.56 | 298.56 | 0 |
| 1729009800 | 299.35 | 0.12 | 0.04 | 299.35 | 299.35 | 299.35 | 0 |
| 1728923400 | 299.23 | 0.61 | 0.20 | 299.23 | 299.23 | 299.23 | 0 |
| 1728664200 | 298.62 | 1.92 | 0.65 | 298.62 | 298.62 | 298.62 | 0 |
| 1728577800 | 296.7 | -3.86 | -1.28 | 296.7 | 296.7 | 296.7 | 0 |
| 1728491400 | 300.56 | 3.32 | 1.12 | 300.56 | 300.56 | 300.56 | 0 |
| 1728405000 | 297.24 | -2.95 | -0.98 | 297.24 | 297.24 | 297.24 | 0 |
| 1728318600 | 300.19 | -0.05 | -0.02 | 300.19 | 300.19 | 300.19 | 0 |
| 1728059400 | 300.24 | 4.91 | 1.66 | 300.24 | 300.24 | 300.24 | 0 |
| 1727973000 | 295.33 | -1.97 | -0.66 | 295.33 | 295.33 | 295.33 | 0 |
| 1727886600 | 297.3 | 2.06 | 0.70 | 297.3 | 297.3 | 297.3 | 0 |
| 1727800200 | 295.24 | -1.71 | -0.58 | 295.24 | 295.24 | 295.24 | 0 |
| 1727713800 | 296.95 | -3.45 | -1.15 | 296.95 | 296.95 | 296.95 | 0 |
| 1727454600 | 300.39999 | 2.16 | 0.72 | 300.39999 | 300.39999 | 300.39999 | 0 |
| 1727368200 | 298.24 | 5.86 | 2.00 | 298.24 | 298.24 | 298.24 | 0 |
| 1727281800 | 292.38 | 1.89 | 0.65 | 292.38 | 292.38 | 292.38 | 0 |
| 1727195400 | 290.49 | 0.99 | 0.34 | 290.49 | 290.49 | 290.49 | 0 |
| 1727109000 | 289.5 | -0.79 | -0.27 | 289.5 | 289.5 | 289.5 | 0 |
| 1726849800 | 290.29 | -5.5 | -1.86 | 290.29 | 290.29 | 290.29 | 0 |
| 1726763400 | 295.79 | 8.37 | 2.91 | 295.79 | 295.79 | 295.79 | 0 |
| 1726677000 | 287.42 | 2.79 | 0.98 | 287.42 | 287.42 | 287.42 | 0 |
| 1726590600 | 284.63 | 4.08 | 1.45 | 284.63 | 284.63 | 284.63 | 0 |
| 1726504200 | 280.55 | -0.47 | -0.17 | 280.55 | 280.55 | 280.55 | 0 |
| 1726245000 | 281.02 | 4.48 | 1.62 | 281.02 | 281.02 | 281.02 | 0 |
| 1726158600 | 276.54 | 1.6 | 0.58 | 276.54 | 276.54 | 276.54 | 0 |
| 1726072200 | 274.94 | -0.53 | -0.19 | 274.94 | 274.94 | 274.94 | 0 |
| 1725985800 | 275.47 | -2.87 | -1.03 | 275.47 | 275.47 | 275.47 | 0 |
| 1725899400 | 278.33999 | 0.83 | 0.30 | 278.33999 | 278.33999 | 278.33999 | 0 |
| 1725640200 | 277.51 | -4.64 | -1.64 | 277.51 | 277.51 | 277.51 | 0 |
| 1725553800 | 282.14999 | 0.1 | 0.04 | 282.14999 | 282.14999 | 282.14999 | 0 |
| 1725467400 | 282.05 | -3.58 | -1.25 | 282.05 | 282.05 | 282.05 | 0 |
| 1725381000 | 285.63 | -4.73 | -1.63 | 285.63 | 285.63 | 285.63 | 0 |
| 1725294600 | 290.36 | -1.38 | -0.47 | 290.36 | 290.36 | 290.36 | 0 |
| 1725035400 | 291.74 | 1.4 | 0.48 | 291.74 | 291.74 | 291.74 | 0 |
| 1724949000 | 290.33999 | 3.4 | 1.18 | 290.33999 | 290.33999 | 290.33999 | 0 |
| 1724862600 | 286.94 | -1.06 | -0.37 | 286.94 | 286.94 | 286.94 | 0 |
| 1724776200 | 288 | -0.3 | -0.10 | 288 | 288 | 288 | 0 |
| 1724689800 | 288.3 | -0.89 | -0.31 | 288.3 | 288.3 | 288.3 | 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
