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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917600 | 266.89999 | 2.58 | 0.98 | 265.62 | 267.06 | 265.02 | 0 |
| 1732744800 | 264.32 | 1.32 | 0.50 | 263.27 | 264.87 | 262.58999 | 0 |
| 1732658400 | 263 | -1.48 | -0.56 | 262.48 | 264.42 | 262.20999 | 0 |
| 1732572000 | 264.48 | 2.47 | 0.94 | 263.91 | 265.14 | 263.58999 | 0 |
| 1732312800 | 262.01 | 1.11 | 0.43 | 262.19 | 262.41 | 260.13 | 0 |
| 1732226400 | 260.89999 | -0.05 | -0.02 | 260.45999 | 261.64999 | 259.98 | 0 |
| 1732140000 | 260.95 | -1.75 | -0.67 | 262.48 | 262.51 | 260.48 | 0 |
| 1732053600 | 262.7 | 0.05 | 0.02 | 263.33999 | 263.36 | 261.14999 | 0 |
| 1731967200 | 262.64999 | 0.86 | 0.33 | 261.88 | 262.8 | 260.58 | 0 |
| 1731708000 | 261.79 | 0.29 | 0.11 | 261.75 | 263.08 | 261.42 | 0 |
| 1731621600 | 261.5 | 0.29 | 0.11 | 260.94 | 262.82 | 260.51 | 0 |
| 1731535200 | 261.20999 | -2.68 | -1.02 | 261.93 | 262.97 | 260.51 | 0 |
| 1731448800 | 263.89 | -4.45 | -1.66 | 265.7 | 266.1 | 263.29 | 0 |
| 1731362400 | 268.33999 | -0.29 | -0.11 | 268.73 | 269.06 | 268.04 | 0 |
| 1731103200 | 268.63 | -2.24 | -0.83 | 270.70999 | 270.94 | 267.95 | 0 |
| 1731016800 | 270.87 | 4.15 | 1.56 | 269.14 | 271.52999 | 268.73 | 0 |
| 1730930400 | 266.72 | -4.13 | -1.52 | 270.64 | 271.57 | 266.08999 | 0 |
| 1730844000 | 270.85 | 1.73 | 0.64 | 269.52999 | 271.02 | 269.52999 | 0 |
| 1730757600 | 269.12 | 1.09 | 0.41 | 270.25 | 270.95 | 269.1 | 0 |
| 1730494800 | 268.02999 | -1.17 | -0.43 | 267.33 | 269.55 | 267.14 | 0 |
| 1730408400 | 269.2 | -1.31 | -0.48 | 270.52999 | 270.69 | 267.66 | 0 |
| 1730322000 | 270.51 | -1.09 | -0.40 | 271.89 | 271.93 | 269.58999 | 0 |
| 1730235600 | 271.6 | -0.47 | -0.17 | 272.64999 | 273.3 | 271.11 | 0 |
| 1730149200 | 272.07 | 1.63 | 0.60 | 271.19 | 272.54 | 271.12 | 0 |
| 1729890000 | 270.44 | -1.01 | -0.37 | 270.62 | 271.45 | 270.32 | 0 |
| 1729803600 | 271.45 | 0.71 | 0.26 | 271.72 | 272.32 | 270.97 | 0 |
| 1729717200 | 270.74 | -1.84 | -0.68 | 271.77999 | 271.8 | 270.32 | 0 |
| 1729630800 | 272.58 | -1.93 | -0.70 | 273.33999 | 273.51 | 272.06 | 0 |
| 1729544400 | 274.51 | -2.77 | -1.00 | 276.76 | 277.02 | 274.42 | 0 |
| 1729285200 | 277.27999 | 1.24 | 0.45 | 276.23 | 277.32 | 276.20999 | 0 |
| 1729198800 | 276.04 | 0.68 | 0.25 | 275.5 | 276.92 | 275.39999 | 0 |
| 1729112400 | 275.36 | -2.04 | -0.74 | 275.89999 | 276.27999 | 275.2 | 0 |
| 1729026000 | 277.39999 | -1.16 | -0.42 | 279.26 | 279.39999 | 277.19 | 0 |
| 1728939600 | 278.56 | 0.29 | 0.10 | 278.22 | 278.77 | 277.58999 | 0 |
| 1728680400 | 278.27 | 0.52 | 0.19 | 277.41 | 278.56 | 277.22 | 0 |
| 1728594000 | 277.75 | 0.4 | 0.14 | 277.81 | 278.18 | 276.94 | 0 |
| 1728507600 | 277.35 | 0.07 | 0.03 | 277.16 | 277.77 | 276.77999 | 0 |
| 1728421200 | 277.27999 | -2.64 | -0.94 | 277.05 | 277.83999 | 276.83999 | 0 |
| 1728334800 | 279.92 | 2.02 | 0.73 | 279.16 | 280.42 | 278.75 | 0 |
| 1728075600 | 277.89999 | -0.85 | -0.30 | 279.75 | 279.92 | 277.33999 | 0 |
| 1727989200 | 278.75 | -1.59 | -0.57 | 279.92 | 280.02999 | 278.24 | 0 |
| 1727902800 | 280.33999 | -2.53 | -0.89 | 282.12 | 282.52 | 279.83999 | 0 |
| 1727816400 | 282.87 | -0.68 | -0.24 | 284.08999 | 284.64 | 282.3 | 0 |
| 1727730000 | 283.55 | -5.58 | -1.93 | 286.3 | 286.33999 | 283.13 | 0 |
| 1727470800 | 289.13 | 2.75 | 0.96 | 287.48 | 289.54 | 287.24 | 0 |
| 1727384400 | 286.38 | 5.91 | 2.11 | 284.89999 | 286.68 | 284.83999 | 0 |
| 1727298000 | 280.47 | -2.33 | -0.82 | 282.06 | 282.52999 | 280.42 | 0 |
| 1727211600 | 282.8 | 2.9 | 1.04 | 281.13 | 282.85 | 281.01 | 0 |
| 1727125200 | 279.89999 | 0.36 | 0.13 | 278.74 | 280.29 | 278.55 | 0 |
| 1726866000 | 279.54 | -2.22 | -0.79 | 281.83999 | 281.83999 | 278.81 | 0 |
| 1726779600 | 281.76 | 4.64 | 1.67 | 280.77999 | 281.98 | 280.07 | 0 |
| 1726693200 | 277.12 | -0.64 | -0.23 | 278.11 | 279.45999 | 276.66 | 0 |
| 1726606800 | 277.76 | -0.64 | -0.23 | 279.1 | 279.64 | 277.70999 | 0 |
| 1726520400 | 278.39999 | 0.95 | 0.34 | 278.55 | 279.14 | 278.02999 | 0 |
| 1726261200 | 277.45 | 1.27 | 0.46 | 277.2 | 278.25 | 276.87 | 0 |
| 1726174800 | 276.18 | 4.92 | 1.81 | 275.29 | 276.18 | 274.6 | 0 |
| 1726088400 | 271.26 | -1.44 | -0.53 | 272.76 | 272.86 | 270.69 | 0 |
| 1726002000 | 272.7 | -0.73 | -0.27 | 273.44 | 273.69 | 272.08999 | 0 |
| 1725915600 | 273.43 | -0.46 | -0.17 | 273.43 | 274.04 | 272.6 | 0 |
| 1725656400 | 273.89 | -2.58 | -0.93 | 275.64 | 277.07 | 273.45 | 0 |
| 1725570000 | 276.47 | -0.48 | -0.17 | 276.69 | 277.07 | 275.91 | 0 |
| 1725483600 | 276.95 | -3.48 | -1.24 | 275.72 | 277.31 | 275.41 | 0 |
| 1725397200 | 280.43 | -1.59 | -0.56 | 282.48 | 282.67 | 280.14999 | 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
