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 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 305.35 | -6.45 | -2.07 | 307.8 | 307.8 | 304.64999 | 229 |
| 1741023000 | 311.8 | 3.85 | 1.25 | 307.75 | 314 | 305.95 | 292 |
| 1740763800 | 307.95 | 0.15 | 0.05 | 304.95 | 308 | 304.95 | 165 |
| 1740677400 | 307.8 | -3.2 | -1.03 | 308.5 | 308.5 | 307.05 | 338 |
| 1740591000 | 311 | 4.6 | 1.50 | 309.45 | 311.35 | 309.45 | 334 |
| 1740504600 | 306.39999 | -2.25 | -0.73 | 306.39999 | 308.25 | 306.39999 | 3065 |
| 1740418200 | 308.64999 | -4.1 | -1.31 | 311.35 | 311.35 | 308 | 246 |
| 1740159000 | 312.75 | 4.7 | 1.53 | 311.8 | 312.75 | 311.64999 | 227 |
| 1740072600 | 308.05 | -0.15 | -0.05 | 309.3 | 310.45 | 308.05 | 128 |
| 1739986200 | 308.2 | -8.95 | -2.82 | 314.6 | 314.6 | 308.2 | 302 |
| 1739899800 | 317.14999 | -0.05 | -0.02 | 316.45 | 317.14999 | 316.45 | 91 |
| 1739813400 | 317.2 | 0.4 | 0.13 | 316.05 | 317.45 | 316.05 | 40 |
| 1739554200 | 316.8 | 2.85 | 0.91 | 314.3 | 317.6 | 314.3 | 120 |
| 1739467800 | 313.95 | 6.3 | 2.05 | 311.95 | 314.35 | 309.8 | 1459 |
| 1739381400 | 307.64999 | 0.75 | 0.24 | 307.39999 | 308.75 | 306.7 | 3459 |
| 1739295000 | 306.89999 | -1.9 | -0.62 | 307.95 | 307.95 | 306 | 6324 |
| 1739208600 | 308.8 | -0.55 | -0.18 | 307.8 | 308.8 | 307.8 | 3047 |
| 1738949400 | 309.35 | 0.4 | 0.13 | 309.85 | 309.85 | 309 | 1643 |
| 1738863000 | 308.95 | 8.45 | 2.81 | 303.35 | 309 | 303.3 | 676 |
| 1738776600 | 300.5 | 2.5 | 0.84 | 300.2 | 300.64999 | 299 | 40201 |
| 1738690200 | 298 | -0.55 | -0.18 | 299.05 | 299.05 | 298 | 35 |
| 1738603800 | 298.55 | -4.15 | -1.37 | 296.35 | 299.2 | 296.35 | 1754 |
| 1738344600 | 302.7 | 0.4 | 0.13 | 302.89999 | 302.89999 | 302.7 | 18 |
| 1738258200 | 302.3 | 1.9 | 0.63 | 301.5 | 302.3 | 301.5 | 67 |
| 1738171800 | 300.39999 | -1.5 | -0.50 | 301.45 | 301.45 | 299.8 | 192 |
| 1738085400 | 301.89999 | -0.15 | -0.05 | 301.35 | 301.89999 | 301.35 | 43 |
| 1737999000 | 302.05 | 0.35 | 0.12 | 298.89999 | 302.05 | 298.89999 | 9 |
| 1737739800 | 301.7 | 2.25 | 0.75 | 302.75 | 304.45 | 301.7 | 185 |
| 1737653400 | 299.45 | 0.3 | 0.10 | 299.2 | 299.45 | 298.6 | 53 |
| 1737567000 | 299.14999 | -0.9 | -0.30 | 299.55 | 300.7 | 299.14999 | 20 |
| 1737480600 | 300.05 | -1.45 | -0.48 | 299.89999 | 300.64999 | 299.7 | 187 |
| 1737394200 | 301.5 | 2.3 | 0.77 | 298.8 | 301.5 | 298.75 | 97 |
| 1737135000 | 299.2 | 4.2 | 1.42 | 296.8 | 299.2 | 296.8 | 102 |
| 1737048600 | 295 | 1.5 | 0.51 | 295 | 295 | 295 | 0 |
| 1736962200 | 293.5 | 3.25 | 1.12 | 290.85 | 293.5 | 290.85 | 6 |
| 1736875800 | 290.25 | 0.2 | 0.07 | 293.25 | 293.25 | 290.05 | 402 |
| 1736789400 | 290.05 | -1.1 | -0.38 | 289 | 290.6 | 288.5 | 207 |
| 1736530200 | 291.14999 | -1.85 | -0.63 | 292.2 | 293.6 | 291.14999 | 148 |
| 1736443800 | 293 | 3.2 | 1.10 | 289 | 293 | 289 | 324 |
| 1736357400 | 289.8 | -0.5 | -0.17 | 290.45 | 290.45 | 289.8 | 129 |
| 1736271000 | 290.3 | -0.85 | -0.29 | 289.7 | 290.7 | 289.7 | 7916 |
| 1736184600 | 291.14999 | 2.75 | 0.95 | 289 | 292.45 | 287.39999 | 58395 |
| 1735925400 | 288.39999 | -3.85 | -1.32 | 291.25 | 291.25 | 288.25 | 2414 |
| 1735839000 | 292.25 | 3.25 | 1.12 | 292.75 | 292.75 | 290.85 | 2936 |
| 1735666200 | 289 | 2.15 | 0.75 | 288.55 | 289 | 288.55 | 12 |
| 1735579800 | 286.85 | -3.25 | -1.12 | 288.2 | 288.95 | 286.85 | 921 |
| 1735320600 | 290.1 | 1.7 | 0.59 | 287.55 | 290.1 | 285.95 | 1195 |
| 1735061400 | 288.39999 | 1.55 | 0.54 | 284.95 | 290.55 | 284.95 | 44 |
| 1734975000 | 286.85 | -1.6 | -0.55 | 286.85 | 286.85 | 286.85 | 0 |
| 1734715800 | 288.45 | -0.15 | -0.05 | 285.95 | 288.45 | 285.3 | 246 |
| 1734629400 | 288.6 | -5.9 | -2.00 | 289.95 | 290 | 288.6 | 420 |
| 1734543000 | 294.5 | -1.95 | -0.66 | 295.85 | 295.85 | 294.5 | 1 |
| 1734456600 | 296.45 | -1.3 | -0.44 | 295 | 296.45 | 294.8 | 408 |
| 1734370200 | 297.75 | -4 | -1.33 | 299.14999 | 299.14999 | 296.6 | 2579 |
| 1734111000 | 301.75 | -1.8 | -0.59 | 301.8 | 302.14999 | 301.5 | 180 |
| 1734024600 | 303.55 | -2.75 | -0.90 | 307.14999 | 307.14999 | 303.55 | 168 |
| 1733938200 | 306.3 | 1.3 | 0.43 | 302.89999 | 306.3 | 302.89999 | 2953 |
| 1733851800 | 305 | -1.4 | -0.46 | 303.95 | 305 | 303.75 | 12412 |
| 1733765400 | 306.39999 | 4.45 | 1.47 | 303.8 | 306.7 | 303.8 | 355 |
| 1733506200 | 301.95 | 0.05 | 0.02 | 301.5 | 301.95 | 301.1 | 55 |
| 1733419800 | 301.89999 | 0.05 | 0.02 | 301.39999 | 302.55 | 301.39999 | 36 |
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
