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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 311.7701 | -3.22 | -1.02 | 311.7701 | 311.7701 | 311.7701 | 0 |
| 1732642200 | 314.99059 | -3.29 | -1.03 | 314.99059 | 314.99059 | 314.99059 | 0 |
| 1732555800 | 318.2807 | 0.87 | 0.27 | 318.2807 | 318.2807 | 318.2807 | 0 |
| 1732296600 | 317.41 | 2.71 | 0.86 | 317.41 | 317.41 | 317.41 | 0 |
| 1732210200 | 314.7 | -2.31 | -0.73 | 314.7 | 314.7 | 314.7 | 0 |
| 1732123800 | 317.00799 | -1.18 | -0.37 | 317.00799 | 317.00799 | 317.00799 | 0 |
| 1732037400 | 318.19 | 2.5 | 0.79 | 318.19 | 318.19 | 318.19 | 0 |
| 1731951000 | 315.6855 | -1.43 | -0.45 | 315.6855 | 315.6855 | 315.6855 | 0 |
| 1731691800 | 317.1146 | -2.53 | -0.79 | 317.1146 | 317.1146 | 317.1146 | 0 |
| 1731605400 | 319.6422 | -1.68 | -0.52 | 318.2896 | 319.6422 | 318.2896 | 48 |
| 1731519000 | 321.32299 | 0 | 0.00 | 321.32299 | 321.32299 | 321.32299 | 0 |
| 1731432600 | 321.32299 | -0.78 | -0.24 | 321.32299 | 321.32299 | 321.32299 | 0 |
| 1731346200 | 322.09859 | 2.92 | 0.91 | 322.09859 | 322.09859 | 322.09859 | 0 |
| 1731087000 | 319.1811 | -2.24 | -0.70 | 321.93849 | 321.93849 | 318.42149 | 61 |
| 1731000600 | 321.4167 | -1.02 | -0.32 | 321.4167 | 321.4167 | 321.4167 | 0 |
| 1730914200 | 322.4379 | 7.85 | 2.50 | 322.4379 | 322.4379 | 322.4379 | 0 |
| 1730827800 | 314.58569 | 1.35 | 0.43 | 314.58569 | 314.58569 | 314.58569 | 0 |
| 1730741400 | 313.2385 | 1.98 | 0.64 | 313.2385 | 313.2385 | 313.2385 | 0 |
| 1730482200 | 311.2583 | -1.81 | -0.58 | 311.2583 | 311.2583 | 311.2583 | 0 |
| 1730395800 | 313.0666 | -5.94 | -1.86 | 313.0666 | 313.0666 | 313.0666 | 0 |
| 1730309400 | 319.0032 | 3.21 | 1.02 | 319.0032 | 319.0032 | 319.0032 | 0 |
| 1730223000 | 315.7962 | 1.88 | 0.60 | 315.7962 | 315.7962 | 315.7962 | 0 |
| 1730136600 | 313.9148 | 5.78 | 1.88 | 313.12779 | 313.9148 | 312.79899 | 50 |
| 1729873800 | 308.13189 | -1.32 | -0.43 | 308.13189 | 308.13189 | 308.13189 | 0 |
| 1729787400 | 309.4542 | -0.13 | -0.04 | 309.4542 | 309.4542 | 309.4542 | 0 |
| 1729701000 | 309.5854 | -0.93 | -0.30 | 309.5854 | 309.5854 | 309.5854 | 0 |
| 1729614600 | 310.5181 | -4.82 | -1.53 | 311.175 | 311.175 | 310.284 | 114 |
| 1729528200 | 315.337 | -0.59 | -0.19 | 315.337 | 315.337 | 315.337 | 0 |
| 1729269000 | 315.9305 | -0.9 | -0.28 | 315.9305 | 315.9305 | 315.9305 | 0 |
| 1729182600 | 316.8259 | 1.51 | 0.48 | 316.8259 | 316.8259 | 316.8259 | 0 |
| 1729096200 | 315.3172 | -2.86 | -0.90 | 315.3172 | 315.3172 | 315.3172 | 0 |
| 1729009800 | 318.175 | -0.88 | -0.27 | 318.175 | 318.175 | 318.175 | 0 |
| 1728923400 | 319.05 | 1.53 | 0.48 | 319.05 | 319.05 | 319.05 | 0 |
| 1728664200 | 317.5181 | 0.08 | 0.02 | 317.5181 | 317.5181 | 317.5181 | 0 |
| 1728577800 | 317.439 | 0 | 0.00 | 317.439 | 317.439 | 317.439 | 0 |
| 1728491400 | 317.439 | 1.17 | 0.37 | 317.439 | 317.439 | 317.439 | 0 |
| 1728405000 | 316.265 | -4.98 | -1.55 | 316.265 | 316.265 | 316.265 | 0 |
| 1728318600 | 321.24579 | 5.97 | 1.89 | 321.24579 | 321.24579 | 321.24579 | 0 |
| 1728059400 | 315.2773 | -0.26 | -0.08 | 315.2773 | 315.2773 | 315.2773 | 0 |
| 1727973000 | 315.5332 | 4.47 | 1.44 | 315.5332 | 315.5332 | 315.5332 | 0 |
| 1727886600 | 311.06529 | 0.96 | 0.31 | 311.06529 | 311.06529 | 311.06529 | 0 |
| 1727800200 | 310.1066 | -0.39 | -0.13 | 314.8342 | 314.8342 | 310.1066 | 2 |
| 1727713800 | 310.4963 | 3.53 | 1.15 | 309.5271 | 311.704 | 309.5271 | 96 |
| 1727454600 | 306.96429 | -8.25 | -2.62 | 310.3736 | 310.3736 | 306.8363 | 168 |
| 1727368200 | 315.2128 | 7.56 | 2.46 | 315.2128 | 315.2128 | 315.2128 | 0 |
| 1727281800 | 307.6493 | -1.8 | -0.58 | 307.6493 | 307.6493 | 307.6493 | 0 |
| 1727195400 | 309.44619 | -0.23 | -0.07 | 309.44619 | 309.44619 | 309.44619 | 0 |
| 1727109000 | 309.6755 | 1.64 | 0.53 | 310.7308 | 310.7308 | 309.6754 | 14 |
| 1726849800 | 308.03609 | 4.8 | 1.58 | 308.03609 | 308.03609 | 308.03609 | 0 |
| 1726763400 | 303.2388 | 5.22 | 1.75 | 303.2388 | 303.2388 | 303.2388 | 0 |
| 1726677000 | 298.01729 | 1.32 | 0.45 | 298.01729 | 298.01729 | 298.01729 | 0 |
| 1726590600 | 296.6925 | 1 | 0.34 | 296.6925 | 296.6925 | 296.6925 | 0 |
| 1726504200 | 295.6913 | -2.9 | -0.97 | 295.6913 | 295.6913 | 295.6913 | 0 |
| 1726245000 | 298.5864 | -2.41 | -0.80 | 298.5864 | 298.5864 | 298.5864 | 0 |
| 1726158600 | 300.995 | 9.91 | 3.40 | 300.995 | 300.995 | 300.995 | 0 |
| 1726072200 | 291.0894 | -7.76 | -2.60 | 294.789 | 294.789 | 291.0894 | 187 |
| 1725985800 | 298.84609 | -1 | -0.33 | 298.84609 | 298.84609 | 298.84609 | 0 |
| 1725899400 | 299.846 | -0.86 | -0.29 | 299.846 | 299.846 | 299.846 | 0 |
| 1725640200 | 300.7086 | -2.7 | -0.89 | 300.7086 | 300.7086 | 300.7086 | 0 |
| 1725553800 | 303.4116 | -3.32 | -1.08 | 303.4116 | 303.4116 | 303.4116 | 0 |
| 1725467400 | 306.7284 | -11.31 | -3.56 | 304.4315 | 307.1882 | 304.4315 | 223 |
| 1725381000 | 318.0391 | 2.78 | 0.88 | 318.0391 | 318.0391 | 318.0391 | 0 |
| 1725294600 | 315.25959 | -0.23 | -0.07 | 315.25959 | 315.25959 | 315.25959 | 0 |
| 1725035400 | 315.49079 | 2.11 | 0.67 | 315.49079 | 315.49079 | 315.49079 | 0 |
| 1724949000 | 313.3779 | 0.59 | 0.19 | 313.3779 | 313.3779 | 313.3779 | 0 |
| 1724862600 | 312.7892 | 1.41 | 0.45 | 312.7892 | 312.7892 | 312.7892 | 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
