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 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 362 | -7.6 | -2.06 | 362.5 | 364.25 | 362 | 198 |
| 1740691620 | 369.6 | -3.25 | -0.87 | 375.8 | 376.65 | 369.15 | 133 |
| 1740605220 | 372.85 | -0.95 | -0.25 | 374.5 | 375.9 | 372.85 | 44 |
| 1740518820 | 373.8 | -5.5 | -1.45 | 376.35 | 376.9 | 371.25 | 126 |
| 1740432420 | 379.3 | -3.25 | -0.85 | 384.25 | 384.25 | 379.3 | 76 |
| 1740173220 | 382.55 | -5.5 | -1.42 | 389.85 | 389.85 | 382.55 | 127 |
| 1740086820 | 388.05 | -2.5 | -0.64 | 390.55 | 390.55 | 388.05 | 4 |
| 1740000420 | 390.55 | -0.5 | -0.13 | 391.85 | 391.85 | 389.95 | 60 |
| 1739914020 | 391.05 | 0.2 | 0.05 | 392.15 | 392.55 | 391.05 | 15 |
| 1739827620 | 390.85 | 2.1 | 0.54 | 391.55 | 391.8 | 390.85 | 57 |
| 1739568420 | 388.75 | 1.35 | 0.35 | 389.3 | 389.3 | 388.4 | 8 |
| 1739482020 | 387.4 | 6.2 | 1.63 | 384.4 | 387.4 | 384.4 | 45 |
| 1739395620 | 381.2 | -1.75 | -0.46 | 383.15 | 383.15 | 378.6 | 226 |
| 1739309220 | 382.95 | -1.15 | -0.30 | 382.5 | 382.95 | 382.25 | 61 |
| 1739222820 | 384.1 | 3.75 | 0.99 | 381.95 | 384.1 | 381.95 | 11 |
| 1738963620 | 380.35 | -3.25 | -0.85 | 384.3 | 386.25 | 380.35 | 43 |
| 1738877220 | 383.6 | 341.92 | 820.35 | 383.65 | 383.65 | 383.2 | 20 |
| 1738790820 | 41.68 | -339.17 | -89.06 | 377.35 | 378.75 | 41.68 | 293 |
| 1738704420 | 380.85 | 3 | 0.79 | 375.55 | 380.85 | 375.55 | 24 |
| 1738618020 | 377.85 | -5.25 | -1.37 | 373.1 | 377.85 | 371.4 | 64 |
| 1738358820 | 383.1 | 3.5 | 0.92 | 383 | 383.1 | 383 | 154 |
| 1738272420 | 379.6 | 1.55 | 0.41 | 380.3 | 380.75 | 377.6 | 35 |
| 1738186020 | 378.05 | -1.3 | -0.34 | 381.2 | 381.2 | 378.05 | 28 |
| 1738099620 | 379.35 | 6.05 | 1.62 | 375.6 | 379.35 | 373.5 | 56 |
| 1738013220 | 373.3 | -13.2 | -3.42 | 372.85 | 375.5 | 367.1 | 540 |
| 1737754020 | 386.5 | 1.1 | 0.29 | 386.6 | 387.1 | 386.35 | 71 |
| 1737667620 | 385.4 | -1.45 | -0.37 | 385.5 | 385.5 | 384.25 | 149 |
| 1737581220 | 386.85 | 5.65 | 1.48 | 384.45 | 386.85 | 384.2 | 46 |
| 1737494820 | 381.2 | -0.8 | -0.21 | 379.5 | 381.2 | 379.5 | 23 |
| 1737408420 | 382 | 2.2 | 0.58 | 378.75 | 382 | 378.75 | 719 |
| 1737149220 | 379.8 | 4.3 | 1.15 | 374.1 | 379.8 | 374.1 | 33 |
| 1737062820 | 375.5 | 0.5 | 0.13 | 377.7 | 377.7 | 375.25 | 152 |
| 1736976420 | 375 | 8 | 2.18 | 367.8 | 375 | 367.7 | 34 |
| 1736890020 | 367 | 1.3 | 0.36 | 370.8 | 370.8 | 367 | 183 |
| 1736803620 | 365.7 | -4.45 | -1.20 | 367.5 | 367.5 | 363.95 | 89 |
| 1736544420 | 370.15 | -4.1 | -1.10 | 373.4 | 374.05 | 370 | 34 |
| 1736458020 | 374.25 | -0.85 | -0.23 | 374.25 | 374.25 | 374.25 | 2 |
| 1736371620 | 375.1 | -1.2 | -0.32 | 376.25 | 376.25 | 373.7 | 36 |
| 1736285220 | 376.3 | -6.4 | -1.67 | 379.95 | 382.05 | 376.3 | 209 |
| 1736198820 | 382.7 | 7.7 | 2.05 | 377.5 | 383.55 | 377.45 | 114 |
| 1735939620 | 375 | 1 | 0.27 | 372.9 | 375 | 372.9 | 161 |
| 1735853220 | 374 | -5.85 | -1.54 | 378.1 | 378.1 | 372.75 | 572 |
| 1735594020 | 379.85 | 1.2 | 0.32 | 379.65 | 379.9 | 379.65 | 142 |
| 1735334820 | 378.65 | 1.9 | 0.50 | 385.5 | 385.5 | 378.65 | 120 |
| 1734989220 | 376.75 | 0 | 0.00 | 379.5 | 379.85 | 376.75 | 83 |
| 1734730020 | 376.75 | -1.6 | -0.42 | 372.3 | 376.75 | 368.45 | 219 |
| 1734643620 | 378.35 | -0.95 | -0.25 | 375.1 | 379 | 375.1 | 33 |
| 1734557220 | 379.3 | -9.65 | -2.48 | 390.65 | 391 | 379.3 | 25 |
| 1734470820 | 388.95 | -3.3 | -0.84 | 390.7 | 391.1 | 388.95 | 28 |
| 1734384420 | 392.25 | 7.95 | 2.07 | 386.4 | 392.25 | 386.3 | 100 |
| 1734125220 | 384.3 | -0.1 | -0.03 | 387 | 387 | 384.3 | 29 |
| 1734038820 | 384.4 | 2.2 | 0.58 | 385.8 | 385.8 | 383.9 | 119 |
| 1733952420 | 382.2 | 2 | 0.53 | 382.2 | 382.2 | 382.2 | 3 |
| 1733866020 | 380.2 | -1.55 | -0.41 | 379.9 | 381.15 | 379.8 | 88 |
| 1733779620 | 381.75 | -1.85 | -0.48 | 383.95 | 383.95 | 381 | 46 |
| 1733520420 | 383.6 | 2.85 | 0.75 | 380.2 | 383.6 | 379.95 | 129 |
| 1733434020 | 380.75 | 0.75 | 0.20 | 380.85 | 380.85 | 380.7 | 17 |
| 1733347620 | 380 | 4.7 | 1.25 | 378.6 | 380 | 378.6 | 14 |
| 1733261220 | 375.3 | 1.4 | 0.37 | 375.85 | 375.85 | 375.3 | 3 |
| 1733174820 | 373.9 | 3.85 | 1.04 | 370.5 | 373.9 | 370.45 | 64 |
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
