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 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 384.7515 | -1.52 | -0.39 | 386.36469 | 386.36469 | 382.17314 | 0 |
| 1740693600 | 386.27177 | -4.53 | -1.16 | 387.74988 | 388.65938 | 384.34709 | 0 |
| 1740607200 | 390.80508 | 1.97 | 0.51 | 390.80668 | 392.8294 | 389.74278 | 0 |
| 1740520800 | 388.83343 | 0.1 | 0.03 | 389.93831 | 390.48661 | 387.99578 | 0 |
| 1740434400 | 388.73153 | -0.27 | -0.07 | 388.32973 | 391.14226 | 388.24377 | 0 |
| 1740175200 | 389.00161 | 1.88 | 0.49 | 387.77782 | 390.13881 | 387.15504 | 0 |
| 1740088800 | 387.1232 | -1.21 | -0.31 | 388.91958 | 390.05093 | 386.9371 | 0 |
| 1740002400 | 388.33419 | -0.5 | -0.13 | 388.64568 | 389.71566 | 386.75803 | 0 |
| 1739916000 | 388.83895 | 3.27 | 0.85 | 390.06817 | 391.22867 | 387.505 | 0 |
| 1739570400 | 385.56903 | -0.42 | -0.11 | 387.10099 | 389.04845 | 384.60865 | 0 |
| 1739484000 | 385.99109 | 5.89 | 1.55 | 381.04886 | 386.12512 | 381.04886 | 0 |
| 1739397600 | 380.09858 | -0.59 | -0.15 | 380.23509 | 381.2901 | 379.287 | 0 |
| 1739311200 | 380.68413 | 1.64 | 0.43 | 381.71494 | 382.14019 | 378.57535 | 0 |
| 1739224800 | 379.04311 | 1.86 | 0.49 | 377.73074 | 379.08525 | 376.96803 | 0 |
| 1738965600 | 377.1831 | -1.6 | -0.42 | 379.14671 | 379.49458 | 376.64697 | 0 |
| 1738879200 | 378.78002 | 1.3 | 0.34 | 377.82014 | 378.8511 | 375.56983 | 0 |
| 1738792800 | 377.48443 | 0 | 0.00 | 378.36624 | 378.4629 | 375.4293 | 0 |
| 1738706400 | 377.48285 | 2.42 | 0.65 | 375.33339 | 377.9717 | 374.61396 | 0 |
| 1738620000 | 375.06282 | -4.72 | -1.24 | 374.56385 | 376.25205 | 372.71742 | 0 |
| 1738360800 | 379.78604 | 1.47 | 0.39 | 379.00077 | 380.97336 | 378.69192 | 0 |
| 1738274400 | 378.31848 | 2.43 | 0.65 | 376.02711 | 378.75867 | 375.86986 | 0 |
| 1738188000 | 375.8849 | 0.06 | 0.02 | 376.14108 | 376.42484 | 372.86543 | 0 |
| 1738101600 | 375.82386 | 3.8 | 1.02 | 372.78876 | 376.22246 | 371.56384 | 0 |
| 1738015200 | 372.0225 | -1.6 | -0.43 | 371.98803 | 373.85487 | 371.32815 | 0 |
| 1737756000 | 373.62669 | 1.41 | 0.38 | 372.76701 | 374.36378 | 372.36524 | 0 |
| 1737669600 | 372.21969 | 0.09 | 0.02 | 373.97115 | 374.2904 | 370.89461 | 0 |
| 1737583200 | 372.13139 | 1.92 | 0.52 | 371.91351 | 373.07875 | 370.43223 | 0 |
| 1737496800 | 370.21061 | 1.78 | 0.48 | 367.173 | 370.22013 | 366.36384 | 0 |
| 1737151200 | 368.43105 | 1.91 | 0.52 | 367.23202 | 370.32882 | 367.06491 | 0 |
| 1737064800 | 366.52454 | -0.1 | -0.03 | 368.31698 | 369.15204 | 366.32959 | 0 |
| 1736978400 | 366.62509 | 2.19 | 0.60 | 366.13185 | 366.62509 | 363.39603 | 0 |
| 1736892000 | 364.43086 | -2.93 | -0.80 | 367.70635 | 368.70163 | 363.95781 | 0 |
| 1736805600 | 367.35756 | -0.13 | -0.03 | 369.39568 | 369.71649 | 365.73229 | 0 |
| 1736546400 | 367.48455 | 0 | 0.00 | 367.43603 | 368.13911 | 365.99982 | 0 |
| 1736373600 | 367.48211 | -1.01 | -0.27 | 369.31031 | 369.52054 | 364.01739 | 0 |
| 1736287200 | 368.495 | 0.31 | 0.09 | 368.53249 | 369.40493 | 366.95188 | 0 |
| 1736200800 | 368.18051 | 0 | 0.00 | 368.18051 | 368.18051 | 368.18051 | 0 |
| 1735941600 | 368.18051 | 3.68 | 1.01 | 366.04674 | 368.18051 | 365.22076 | 0 |
| 1735855200 | 364.49926 | 8.88 | 2.50 | 359.05651 | 364.75883 | 359.05651 | 0 |
| 1735682400 | 355.61873 | 0 | 0.00 | 355.61873 | 355.61873 | 355.61873 | 0 |
| 1735596000 | 355.61873 | -1.72 | -0.48 | 356.78452 | 357.15001 | 353.10231 | 0 |
| 1735336800 | 357.3423 | 4.89 | 1.39 | 354.72014 | 357.3423 | 354.20582 | 0 |
| 1735250400 | 352.4539 | 0 | 0.00 | 352.4539 | 352.4539 | 352.4539 | 0 |
| 1735077600 | 352.4539 | 0 | 0.00 | 352.4539 | 352.4539 | 352.4539 | 0 |
| 1734991200 | 352.4539 | -0.71 | -0.20 | 353.51106 | 354.29831 | 349.08033 | 0 |
| 1734732000 | 353.16386 | 0.62 | 0.17 | 352.75125 | 353.16386 | 348.42697 | 0 |
| 1734645600 | 352.54751 | 1.25 | 0.36 | 350.66097 | 353.22619 | 349.76965 | 0 |
| 1734559200 | 351.29361 | -0.89 | -0.25 | 353.29302 | 353.29302 | 350.66828 | 0 |
| 1734472800 | 352.18243 | -3.23 | -0.91 | 354.47189 | 354.69512 | 350.46616 | 0 |
| 1734386400 | 355.40941 | -5.25 | -1.46 | 359.48085 | 359.81399 | 353.69024 | 0 |
| 1734127200 | 360.66253 | 1.04 | 0.29 | 359.62148 | 360.98614 | 359.05936 | 0 |
| 1734040800 | 359.62192 | -2.32 | -0.64 | 362.48661 | 363.38286 | 359.35177 | 0 |
| 1733954400 | 361.93914 | -0.73 | -0.20 | 361.6834 | 362.32547 | 360.18103 | 0 |
| 1733868000 | 362.668 | -1.34 | -0.37 | 363.66604 | 364.49472 | 360.98496 | 0 |
| 1733781600 | 364.00996 | 2.31 | 0.64 | 362.43483 | 364.00996 | 361.27644 | 0 |
| 1733522400 | 361.70488 | 0 | 0.00 | 361.70488 | 361.70488 | 361.70488 | 0 |
| 1733436000 | 361.70488 | -2.47 | -0.68 | 364.53681 | 365.67254 | 361.07934 | 0 |
| 1733349600 | 364.17851 | 3.1 | 0.86 | 361.89028 | 364.44201 | 361.6185 | 0 |
| 1733263200 | 361.07621 | -0.53 | -0.15 | 363.4643 | 365.40869 | 359.67892 | 0 |
| 1733176800 | 361.60388 | 0.52 | 0.14 | 358.61311 | 362.03877 | 358.61311 | 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
