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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 581.16999 | -9.28 | -1.57 | 585.16 | 589.08 | 579.11 | 0 |
| 1732572000 | 590.45 | 4.9 | 0.84 | 588.65 | 592.08 | 586.6 | 0 |
| 1732312800 | 585.54999 | 2.57 | 0.44 | 585.51 | 587.19 | 576.98 | 0 |
| 1732226400 | 582.98 | -2.21 | -0.38 | 583.59 | 586.13 | 580.74 | 0 |
| 1732140000 | 585.19 | -4.94 | -0.84 | 591.86 | 591.86 | 583.29 | 0 |
| 1732053600 | 590.13 | -0.92 | -0.16 | 591.30999 | 591.30999 | 582.01 | 0 |
| 1731967200 | 591.04999 | 2 | 0.34 | 590.55999 | 591.57 | 585.02 | 0 |
| 1731708000 | 589.04999 | 0.63 | 0.11 | 586.26 | 593.64 | 586.26 | 0 |
| 1731621600 | 588.41999 | 1.79 | 0.31 | 584.75 | 591.55999 | 583.32 | 0 |
| 1731535200 | 586.63 | -5.06 | -0.86 | 592.98 | 595.16999 | 583.47 | 0 |
| 1731448800 | 591.69 | -20.08 | -3.28 | 601.16999 | 602.03 | 590.15 | 0 |
| 1731362400 | 611.77 | 1.91 | 0.31 | 615.09 | 616.78 | 610.63 | 0 |
| 1731103200 | 609.86 | -14.57 | -2.33 | 618.32 | 620.16 | 608.12 | 0 |
| 1731016800 | 624.42999 | 12.47 | 2.04 | 621.97 | 627.84 | 618.67999 | 0 |
| 1730930400 | 611.96 | -20.15 | -3.19 | 630.82 | 634.6 | 610.63 | 0 |
| 1730844000 | 632.11 | 2.5 | 0.40 | 630.46 | 633.04999 | 628.21 | 0 |
| 1730757600 | 629.61 | 0.91 | 0.14 | 632.80999 | 634.91 | 629.54 | 0 |
| 1730494800 | 628.7 | 1.86 | 0.30 | 626.17999 | 630.5 | 624.72 | 0 |
| 1730408400 | 626.84 | -3.07 | -0.49 | 629.89 | 630.29 | 623.21 | 0 |
| 1730322000 | 629.91 | -7.99 | -1.25 | 638.28 | 638.29999 | 627.4 | 0 |
| 1730235600 | 637.9 | -6.26 | -0.97 | 643.83 | 646.58 | 635.55999 | 0 |
| 1730149200 | 644.16 | 4.7 | 0.73 | 639.29999 | 646.73 | 639.15 | 0 |
| 1729890000 | 639.46 | 1.7 | 0.27 | 637.29999 | 643.33 | 636.55999 | 0 |
| 1729803600 | 637.76 | -2.48 | -0.39 | 641.65 | 646.02 | 636.04 | 0 |
| 1729717200 | 640.24 | -5.45 | -0.84 | 643.61 | 643.76 | 638.91 | 0 |
| 1729630800 | 645.69 | -3.64 | -0.56 | 647.22 | 648.49 | 642.19 | 0 |
| 1729544400 | 649.33 | -8.72 | -1.33 | 656.30999 | 657.36 | 648.99 | 0 |
| 1729285200 | 658.04999 | 7.29 | 1.12 | 653.07 | 658.05999 | 652.52 | 0 |
| 1729198800 | 650.76 | -2.09 | -0.32 | 648.5 | 655.75 | 648.17999 | 0 |
| 1729112400 | 652.85 | -5.53 | -0.84 | 658.01 | 658.21 | 652.5 | 0 |
| 1729026000 | 658.38 | -6.41 | -0.96 | 663.54 | 664.19 | 657.91999 | 0 |
| 1728939600 | 664.79 | -2.03 | -0.30 | 666.6 | 668.39 | 661.82 | 0 |
| 1728680400 | 666.82 | 1.65 | 0.25 | 664.28 | 667.84 | 664.11 | 0 |
| 1728594000 | 665.16999 | -0.9 | -0.14 | 664.97 | 665.79 | 662.24 | 0 |
| 1728507600 | 666.07 | -0.06 | -0.01 | 666.29999 | 667.9 | 664.29999 | 0 |
| 1728421200 | 666.13 | -6.39 | -0.95 | 664.41999 | 668 | 664.41999 | 0 |
| 1728334800 | 672.52 | -1.72 | -0.26 | 669.2 | 673.42 | 667.05999 | 0 |
| 1728075600 | 674.24 | -1.21 | -0.18 | 678.01 | 679.05 | 672.41 | 0 |
| 1727989200 | 675.45 | -10.53 | -1.54 | 682.13 | 682.36 | 673.42 | 0 |
| 1727902800 | 685.98 | -1.63 | -0.24 | 687.05 | 688.61 | 683.55 | 0 |
| 1727816400 | 687.61 | -8.85 | -1.27 | 694.03 | 698.62 | 685.66 | 0 |
| 1727730000 | 696.46 | -5.57 | -0.79 | 699.5 | 700.84 | 695.33 | 0 |
| 1727470800 | 702.03 | 12.87 | 1.87 | 691.8 | 704.64 | 691.5 | 0 |
| 1727384400 | 689.16 | 10.73 | 1.58 | 682.98 | 689.87 | 679.79 | 0 |
| 1727298000 | 678.43 | -0.93 | -0.14 | 682.73 | 683.18 | 678.14 | 0 |
| 1727211600 | 679.36 | 10.93 | 1.64 | 675.03 | 679.49 | 674.39 | 0 |
| 1727125200 | 668.42999 | 2.8 | 0.42 | 662.57 | 669.44 | 662.09 | 0 |
| 1726866000 | 665.63 | -12.04 | -1.78 | 675.32 | 675.74 | 664.37 | 0 |
| 1726779600 | 677.67 | 14.1 | 2.12 | 672.53 | 678.82 | 671.56 | 0 |
| 1726693200 | 663.57 | -4.51 | -0.68 | 666.51 | 669.79 | 662.58 | 0 |
| 1726606800 | 668.08 | 3.99 | 0.60 | 666.98 | 670.57 | 666.58 | 0 |
| 1726520400 | 664.09 | 1.61 | 0.24 | 661.97 | 665.29999 | 661.78 | 0 |
| 1726261200 | 662.48 | 7.27 | 1.11 | 661.87 | 665.28 | 659.78 | 0 |
| 1726174800 | 655.21 | 5.77 | 0.89 | 655.91999 | 656.14 | 649.5 | 0 |
| 1726088400 | 649.44 | -0.84 | -0.13 | 655.80999 | 656.71 | 647.61 | 0 |
| 1726002000 | 650.28 | -1.1 | -0.17 | 654.67999 | 656.57 | 648.22 | 0 |
| 1725915600 | 651.38 | 4.59 | 0.71 | 650.21 | 653.52 | 648.35 | 0 |
| 1725656400 | 646.79 | -6.38 | -0.98 | 651.73 | 656.91999 | 645.83 | 0 |
| 1725570000 | 653.16999 | -6.58 | -1.00 | 656.07 | 657.51 | 651.51 | 0 |
| 1725483600 | 659.75 | -1.1 | -0.17 | 658.82 | 662.11 | 656.44 | 0 |
| 1725397200 | 660.85 | -7.35 | -1.10 | 669.36 | 669.4 | 659.2 | 0 |
| 1725051600 | 668.2 | -0.54 | -0.08 | 670.47 | 672.62 | 667.54999 | 0 |
| 1724965200 | 668.74 | 4.78 | 0.72 | 669.23 | 670.09 | 665.91999 | 0 |
| 1724878800 | 663.96 | 2.04 | 0.31 | 661.49 | 666.71 | 660.91 | 0 |
| 1724792400 | 661.91999 | 1.27 | 0.19 | 663.39 | 664.02 | 659.7 | 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
