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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 269.97 | 1.5 | 0.56 | 271.05 | 271.35 | 268.16 | 0 |
| 1732658400 | 268.47 | -4.77 | -1.75 | 270.58999 | 272.95999 | 267.89 | 0 |
| 1732572000 | 273.24 | -0.45 | -0.16 | 275.83 | 276.72 | 273 | 0 |
| 1732312800 | 273.69 | -1 | -0.36 | 276.91 | 278.11 | 273.23 | 0 |
| 1732226400 | 274.69 | 1.78 | 0.65 | 272.7 | 277.45999 | 272.12 | 0 |
| 1732140000 | 272.91 | -2.38 | -0.86 | 277.14 | 278.08 | 271.41 | 0 |
| 1732053600 | 275.29 | -3.4 | -1.22 | 280.17 | 280.73 | 273.97 | 0 |
| 1731967200 | 278.69 | 4.95 | 1.81 | 277.75 | 280.99 | 275.82 | 0 |
| 1731708000 | 273.74 | 6.33 | 2.37 | 266.87 | 275.92 | 266.7 | 0 |
| 1731621600 | 267.41 | 1.79 | 0.67 | 270.27 | 270.51 | 264.99 | 0 |
| 1731535200 | 265.62 | -4.04 | -1.50 | 268.44 | 272.77999 | 265.08999 | 0 |
| 1731448800 | 269.66 | -7.81 | -2.81 | 272.97 | 273.08999 | 269.52 | 0 |
| 1731362400 | 277.47 | -0.86 | -0.31 | 279.39999 | 280.27999 | 275.52999 | 0 |
| 1731103200 | 278.33 | -7.8 | -2.73 | 284.33999 | 284.89999 | 277.06 | 0 |
| 1731016800 | 286.13 | 9.95 | 3.60 | 279.68 | 287.20999 | 278.86 | 0 |
| 1730930400 | 276.18 | -4.21 | -1.50 | 276.45 | 279.11 | 272.38 | 0 |
| 1730844000 | 280.39 | -3.86 | -1.36 | 288.58 | 288.76 | 279 | 0 |
| 1730757600 | 284.25 | 4.11 | 1.47 | 281.42 | 285.18 | 280.54 | 0 |
| 1730494800 | 280.14 | 1.22 | 0.44 | 278.20999 | 281.49 | 276.31 | 0 |
| 1730408400 | 278.92 | -1.37 | -0.49 | 278.95999 | 279.01 | 273.67 | 0 |
| 1730322000 | 280.29 | -2.81 | -0.99 | 281.95999 | 286.07 | 276.82 | 0 |
| 1730235600 | 283.1 | -1.94 | -0.68 | 286.43 | 286.43 | 281.45999 | 0 |
| 1730149200 | 285.04 | 1.44 | 0.51 | 286.02 | 289.1 | 283.20999 | 0 |
| 1729890000 | 283.6 | -2.35 | -0.82 | 285.38 | 287.66 | 283.16 | 0 |
| 1729803600 | 285.95 | 6.4 | 2.29 | 284.38 | 288.14 | 283.58999 | 0 |
| 1729717200 | 279.55 | -2.37 | -0.84 | 282.45 | 283.49 | 278.22 | 0 |
| 1729630800 | 281.92 | -0.35 | -0.12 | 282.95999 | 283.44 | 278.33999 | 0 |
| 1729544400 | 282.27 | -2.26 | -0.79 | 281.94 | 284.57 | 280.83 | 0 |
| 1729285200 | 284.52999 | 1.59 | 0.56 | 285.69 | 287.13 | 282.51 | 0 |
| 1729198800 | 282.94 | -5.15 | -1.79 | 285.95 | 287.18 | 282.01 | 0 |
| 1729112400 | 288.08999 | -10.32 | -3.46 | 286.99 | 295.25 | 286.18 | 0 |
| 1729026000 | 298.41 | -2.23 | -0.74 | 299.06 | 302.3 | 297.91 | 0 |
| 1728939600 | 300.64 | -5.06 | -1.66 | 303.81 | 304.33 | 300 | 0 |
| 1728680400 | 305.7 | 8.79 | 2.96 | 299.49 | 306.23 | 299.27 | 0 |
| 1728594000 | 296.91 | 1.83 | 0.62 | 293.06 | 297 | 292.62 | 0 |
| 1728507600 | 295.08 | -3.27 | -1.10 | 294.95999 | 296.87 | 292.42 | 0 |
| 1728421200 | 298.35 | -4.33 | -1.43 | 300.92 | 301.8 | 294.77999 | 0 |
| 1728334800 | 302.68 | 4.97 | 1.67 | 298.69 | 304.13 | 297.86 | 0 |
| 1728075600 | 297.70999 | -2.5 | -0.83 | 301.86 | 301.94 | 296.42 | 0 |
| 1727989200 | 300.20999 | -3.72 | -1.22 | 302.6 | 303.8 | 298.39999 | 0 |
| 1727902800 | 303.93 | -0.48 | -0.16 | 299.72 | 305.2 | 298.54 | 0 |
| 1727816400 | 304.41 | -2.12 | -0.69 | 303.88 | 308.33 | 302.13 | 0 |
| 1727730000 | 306.52999 | -5.37 | -1.72 | 309.83999 | 311.2 | 305.97 | 0 |
| 1727470800 | 311.89999 | 0.4 | 0.13 | 309.63 | 314.95 | 309.20999 | 0 |
| 1727384400 | 311.5 | -0.59 | -0.19 | 313.57 | 314.95 | 309.27999 | 0 |
| 1727298000 | 312.08999 | 3.35 | 1.09 | 312.02999 | 319.36 | 311.02 | 0 |
| 1727211600 | 308.74 | 0.05 | 0.02 | 308.92 | 309.75 | 308 | 0 |
| 1727125200 | 308.69 | 8.32 | 2.77 | 302.39999 | 309.97 | 302.02 | 0 |
| 1726866000 | 300.37 | -2.83 | -0.93 | 303.77999 | 306.11 | 298.49 | 0 |
| 1726779600 | 303.2 | 2.52 | 0.84 | 305.97 | 306.01 | 300.39999 | 0 |
| 1726693200 | 300.68 | -1.44 | -0.48 | 304.98 | 305.64 | 297.75 | 0 |
| 1726606800 | 302.12 | 2.78 | 0.93 | 300.62 | 305.16 | 299.41 | 0 |
| 1726520400 | 299.33999 | 0.24 | 0.08 | 301.52 | 303.23 | 297.98 | 0 |
| 1726261200 | 299.1 | 6.08 | 2.07 | 297.82 | 300.61 | 295.70999 | 0 |
| 1726174800 | 293.02 | -6.77 | -2.26 | 294.02999 | 295.37 | 287.86 | 0 |
| 1726088400 | 299.79 | -6.33 | -2.07 | 298.49 | 299.83999 | 293.82 | 0 |
| 1726002000 | 306.12 | -0.1 | -0.03 | 310.43 | 311.6 | 304.93 | 0 |
| 1725915600 | 306.22 | 1.9 | 0.62 | 302.62 | 306.81 | 300.57 | 0 |
| 1725656400 | 304.32 | 5.07 | 1.69 | 299.17 | 310.02 | 298.85 | 0 |
| 1725570000 | 299.25 | 5.52 | 1.88 | 295.3 | 299.39999 | 293.33 | 0 |
| 1725483600 | 293.73 | 2.51 | 0.86 | 292.26 | 294.45999 | 289.14999 | 0 |
| 1725397200 | 291.22 | -7.7 | -2.58 | 293.38 | 296.20999 | 289.06 | 0 |
| 1725051600 | 298.92 | -0.01 | -0.00 | 302.70999 | 304.7 | 298.55 | 0 |
| 1724965200 | 298.93 | 0.76 | 0.25 | 298.45 | 303.62 | 297.29 | 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
