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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 239.84 | -0.16 | -0.07 | 239.04 | 240.15 | 238.99 | 97 |
| 1732555800 | 240 | -8.87 | -3.56 | 244.51 | 244.82 | 240 | 2313 |
| 1732296600 | 248.87 | 6.35 | 2.62 | 246.06 | 249.54 | 246.06 | 198 |
| 1732210200 | 242.52 | 0.82 | 0.34 | 242.25 | 243.21 | 242.18 | 836 |
| 1732123800 | 241.7 | 4.34 | 1.83 | 237.48 | 241.7 | 237.48 | 24 |
| 1732037400 | 237.36 | 0.41 | 0.17 | 237.24 | 239.18 | 237.24 | 923 |
| 1731951000 | 236.95 | 3.21 | 1.37 | 234.6 | 236.95 | 234.6 | 30 |
| 1731691800 | 233.74 | 1.4 | 0.60 | 232.98 | 234.19 | 232.6 | 78 |
| 1731605400 | 232.34 | -2.62 | -1.12 | 232.18 | 232.41 | 231.56 | 379 |
| 1731519000 | 234.96 | 0 | 0.00 | 234.96 | 234.96 | 234.96 | 0 |
| 1731432600 | 234.96 | -0.34 | -0.14 | 234.3 | 235.17 | 233.9 | 244 |
| 1731346200 | 235.3 | -4.25 | -1.77 | 239.21 | 239.78 | 235.3 | 1026 |
| 1731087000 | 239.55 | 0.9 | 0.38 | 239.02 | 239.63 | 239.02 | 140 |
| 1731000600 | 238.65 | 1.01 | 0.43 | 237.36 | 238.65 | 236.57 | 29 |
| 1730914200 | 237.64 | -3.11 | -1.29 | 243.18 | 243.22 | 237.57 | 1355 |
| 1730827800 | 240.75 | -0.26 | -0.11 | 240.71 | 241.31 | 240.43 | 269 |
| 1730741400 | 241.01 | -1.13 | -0.47 | 240.57 | 241.01 | 240.38 | 304 |
| 1730482200 | 242.14 | 0.49 | 0.20 | 242.52 | 242.97 | 242.14 | 44 |
| 1730395800 | 241.65 | -3.81 | -1.55 | 245.57 | 245.62 | 241.65 | 709 |
| 1730309400 | 245.46 | 0.03 | 0.01 | 246.3 | 246.3 | 245.46 | 604 |
| 1730223000 | 245.43 | 2.53 | 1.04 | 243.88 | 245.69 | 243.6 | 247 |
| 1730136600 | 242.9 | 0.15 | 0.06 | 242.85 | 242.97 | 241.9 | 154 |
| 1729873800 | 242.75 | 0.48 | 0.20 | 241.95 | 242.96 | 240.7 | 513 |
| 1729787400 | 242.27 | 0.95 | 0.39 | 242.97 | 243.03 | 241.97 | 938 |
| 1729701000 | 241.32 | -1.68 | -0.69 | 244.45 | 245.09 | 240.79 | 2178 |
| 1729614600 | 243 | 2.14 | 0.89 | 242.24 | 243 | 241.88 | 238 |
| 1729528200 | 240.86 | 1.18 | 0.49 | 241.18 | 241.92 | 240.86 | 2075 |
| 1729269000 | 239.68 | 2.68 | 1.13 | 239.21 | 239.77 | 239 | 130 |
| 1729182600 | 237 | 1.87 | 0.80 | 236.76 | 237 | 236.72 | 150 |
| 1729096200 | 235.13 | 1.2 | 0.51 | 235.82 | 235.82 | 235.13 | 38 |
| 1729009800 | 233.93 | 1.44 | 0.62 | 233.05 | 233.93 | 232.49 | 226 |
| 1728923400 | 232.49 | -0.08 | -0.03 | 233.62 | 233.62 | 232.47 | 41 |
| 1728664200 | 232.57 | 3.98 | 1.74 | 231.16 | 232.57 | 230.87 | 169 |
| 1728577800 | 228.59 | 0 | 0.00 | 228.59 | 228.59 | 228.59 | 0 |
| 1728491400 | 228.59 | 0.43 | 0.19 | 228.39 | 229.15 | 228 | 379 |
| 1728405000 | 228.16 | -3.79 | -1.63 | 229.73 | 231.35 | 228.16 | 907 |
| 1728318600 | 231.95 | 0.81 | 0.35 | 230.96 | 231.95 | 230.96 | 130 |
| 1728059400 | 231.14 | 0.41 | 0.18 | 231.11 | 231.43 | 231.1 | 64 |
| 1727973000 | 230.73 | 1.23 | 0.54 | 230.61 | 230.73 | 229.56 | 77 |
| 1727886600 | 229.5 | -1.23 | -0.53 | 229.85 | 230.66 | 229.36 | 104 |
| 1727800200 | 230.73 | 4.47 | 1.98 | 227.75 | 230.73 | 227.75 | 182 |
| 1727713800 | 226.26 | -1.54 | -0.68 | 228.2 | 228.2 | 225.78 | 100 |
| 1727454600 | 227.8 | -1.01 | -0.44 | 229.41 | 229.41 | 227.8 | 417 |
| 1727368200 | 228.81 | 0.5 | 0.22 | 228.88 | 230 | 228.6 | 243 |
| 1727281800 | 228.31 | 1.84 | 0.81 | 227.14 | 228.68 | 227.14 | 512 |
| 1727195400 | 226.47 | 0.01 | 0.00 | 226.59 | 226.59 | 226 | 39 |
| 1727109000 | 226.46 | 1.78 | 0.79 | 225.5 | 227.56 | 225.5 | 135 |
| 1726849800 | 224.68 | 2.3 | 1.03 | 223.49 | 224.68 | 223.49 | 26 |
| 1726763400 | 222.38 | 0.87 | 0.39 | 221.56 | 222.38 | 221.56 | 160 |
| 1726677000 | 221.51 | -0.67 | -0.30 | 221.41 | 222.04 | 221.41 | 102 |
| 1726590600 | 222.18 | -0.22 | -0.10 | 222.86 | 222.86 | 221.5 | 180 |
| 1726504200 | 222.4 | 0.1 | 0.04 | 222.96 | 222.96 | 222.3 | 134 |
| 1726245000 | 222.3 | 0.7 | 0.32 | 222.11 | 222.48 | 221.96 | 1079 |
| 1726158600 | 221.6 | 3.6 | 1.65 | 219.04 | 221.6 | 218.8 | 167 |
| 1726072200 | 218 | -0.1 | -0.05 | 219.24 | 219.31 | 218 | 133 |
| 1725985800 | 218.1 | 1.5 | 0.69 | 217.32 | 218.1 | 217.31 | 154 |
| 1725899400 | 216.6 | -0.28 | -0.13 | 215.84 | 216.6 | 215.84 | 78 |
| 1725640200 | 216.88 | 0.24 | 0.11 | 217.21 | 217.21 | 216.88 | 14 |
| 1725553800 | 216.64 | 2.18 | 1.02 | 216.56 | 217.6 | 216.56 | 106 |
| 1725467400 | 214.46 | -0.94 | -0.44 | 215.69 | 215.69 | 214.46 | 40 |
| 1725381000 | 215.4 | -1.34 | -0.62 | 216.59 | 216.66 | 214.96 | 29 |
| 1725294600 | 216.74 | -0.72 | -0.33 | 216.4 | 216.74 | 216.4 | 63 |
| 1725035400 | 217.46 | -0.47 | -0.22 | 217.91 | 218.36 | 217.46 | 34 |
| 1724949000 | 217.93 | 1.99 | 0.92 | 216.99 | 218.02 | 216.99 | 507 |
| 1724862600 | 215.94 | 0.44 | 0.20 | 215.71 | 215.94 | 215.31 | 54 |
| 1724776200 | 215.5 | -0.07 | -0.03 | 216.06 | 216.06 | 215.5 | 35 |
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
