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 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 242.5001 | 4.95 | 2.08 | 240.2513 | 243.1562 | 240.221 | 214 |
| 1732224420 | 237.5512 | 2.63 | 1.12 | 235.2935 | 237.5512 | 235.2935 | 39 |
| 1732138020 | 234.9234 | 2.68 | 1.15 | 232.2386 | 235.5377 | 231.939 | 73 |
| 1732051620 | 232.2457 | 1.3 | 0.56 | 233 | 233 | 232.2457 | 17 |
| 1731965220 | 230.95 | 4.53 | 2.00 | 229.3553 | 230.95 | 228.6504 | 245 |
| 1731705960 | 226.418 | -0.75 | -0.33 | 226.9285 | 227.659 | 226.418 | 300 |
| 1731619560 | 227.164 | -0.87 | -0.38 | 225.6487 | 227.65 | 225.5818 | 555 |
| 1731533160 | 228.0353 | -0.71 | -0.31 | 229.259 | 229.5815 | 227.8116 | 139 |
| 1731446820 | 228.7417 | -0.76 | -0.33 | 228.461 | 229.161 | 228.119 | 65 |
| 1731360420 | 229.5 | -5.23 | -2.23 | 233.1756 | 233.2387 | 228.7169 | 442 |
| 1731101220 | 234.729 | 2.17 | 0.93 | 232.5455 | 234.729 | 232.5455 | 69 |
| 1731014760 | 232.5586 | 0.13 | 0.06 | 231.1 | 232.816 | 230.822 | 284 |
| 1730928360 | 232.4242 | -2.01 | -0.86 | 234.4309 | 237.538 | 231.5619 | 935 |
| 1730841960 | 234.4381 | -0.16 | -0.07 | 234.6615 | 234.6615 | 234.3713 | 28 |
| 1730755560 | 234.6013 | -1.56 | -0.66 | 234.6924 | 235.177 | 234.441 | 837 |
| 1730496360 | 236.1652 | 0.23 | 0.10 | 236.839 | 236.839 | 236 | 70 |
| 1730409960 | 235.9362 | -3.97 | -1.66 | 239.6531 | 239.6531 | 235.9362 | 299 |
| 1730323560 | 239.9074 | 0.21 | 0.09 | 239.5415 | 240.279 | 239.2781 | 67 |
| 1730237160 | 239.6993 | 3.02 | 1.28 | 237.6764 | 239.6993 | 237.5973 | 195 |
| 1730150760 | 236.679 | -0.2 | -0.08 | 236.9332 | 236.9332 | 235.6019 | 99 |
| 1729888020 | 236.8752 | 0.68 | 0.29 | 234.2836 | 236.8752 | 234.2836 | 107 |
| 1729801560 | 236.2 | 1.13 | 0.48 | 237.0414 | 237.119 | 236 | 278 |
| 1729715160 | 235.0716 | -2.22 | -0.94 | 238.4581 | 238.659 | 235.0716 | 106 |
| 1729628760 | 237.2905 | 1.71 | 0.73 | 235.3664 | 237.7032 | 235.3664 | 118 |
| 1729542360 | 235.5762 | 1.96 | 0.84 | 234.6461 | 235.5762 | 234.5016 | 431 |
| 1729283160 | 233.6173 | 1.33 | 0.57 | 233.2415 | 233.6173 | 233.2415 | 29 |
| 1729196760 | 232.29 | 3.09 | 1.35 | 231.1997 | 232.3334 | 230.719 | 60 |
| 1729110360 | 229.199 | 1.16 | 0.51 | 229.581 | 229.761 | 229.199 | 248 |
| 1729023960 | 228.04 | 1 | 0.44 | 226.8937 | 228.04 | 226.721 | 163 |
| 1728937620 | 227.041 | 1.21 | 0.53 | 227.5861 | 227.5861 | 227.041 | 407 |
| 1728678360 | 225.8347 | 1.96 | 0.87 | 226.2116 | 226.2116 | 225.1036 | 312 |
| 1728591960 | 223.879 | 0.78 | 0.35 | 222.9369 | 224.1778 | 222.9369 | 55 |
| 1728505560 | 223.0977 | 1.86 | 0.84 | 222.5703 | 223.2947 | 222.259 | 751 |
| 1728419160 | 221.2362 | -3.63 | -1.62 | 224.9268 | 225.2354 | 221.2362 | 279 |
| 1728332760 | 224.8687 | -1.25 | -0.55 | 225.2565 | 225.6785 | 224.757 | 257 |
| 1728073560 | 226.1212 | 1.17 | 0.52 | 225.2787 | 227 | 225.0029 | 54 |
| 1727987220 | 224.9472 | 1.25 | 0.56 | 223.84 | 224.9472 | 223.84 | 193 |
| 1727900820 | 223.7017 | -0.51 | -0.23 | 223.8812 | 224.4818 | 223.599 | 151 |
| 1727814420 | 224.2145 | 3.61 | 1.64 | 222.119 | 226.0562 | 222.079 | 387 |
| 1727728020 | 220.601 | -0.9 | -0.41 | 222.5264 | 222.5264 | 220.601 | 69 |
| 1727468760 | 221.5 | -1.31 | -0.59 | 223.7275 | 223.779 | 221.5 | 76 |
| 1727382360 | 222.8057 | -0.01 | -0.00 | 222.8 | 224.399 | 222.8 | 285 |
| 1727295960 | 222.8125 | 0.42 | 0.19 | 221.82 | 223.0809 | 221.759 | 81 |
| 1727209560 | 222.3922 | 1.39 | 0.63 | 220.73 | 222.3922 | 220.73 | 55 |
| 1727123160 | 221 | 1.74 | 0.79 | 219.8259 | 221 | 219.8259 | 129 |
| 1726864020 | 219.259 | 2.5 | 1.16 | 217.5385 | 219.259 | 217.5385 | 275 |
| 1726777560 | 216.7542 | 2.46 | 1.15 | 216.0218 | 216.7542 | 216.0218 | 368 |
| 1726691220 | 214.2896 | -1.42 | -0.66 | 215.601 | 216.1804 | 214.2896 | 120 |
| 1726604760 | 215.7088 | -0.82 | -0.38 | 216.8922 | 217.0988 | 215.7088 | 48 |
| 1726518420 | 216.5318 | -1.54 | -0.71 | 217.5243 | 217.5243 | 216.5318 | 43 |
| 1726259160 | 218.0718 | 2.01 | 0.93 | 216.6065 | 218.0718 | 216.2841 | 30 |
| 1726172760 | 216.0648 | 2.45 | 1.15 | 213.3977 | 216.0648 | 213.3977 | 52 |
| 1726086360 | 213.6182 | 0.88 | 0.42 | 213.6182 | 213.6182 | 213.6182 | 1 |
| 1725999960 | 212.7335 | 1.68 | 0.79 | 212.1588 | 213.5126 | 212.1588 | 4 |
| 1725913620 | 211.0583 | 0.06 | 0.03 | 209.8784 | 211.159 | 209.8784 | 113 |
| 1725654360 | 211 | -0.77 | -0.36 | 211.619 | 211.619 | 211 | 76 |
| 1725567960 | 211.77 | 1.89 | 0.90 | 211.999 | 212.119 | 211.77 | 48 |
| 1725481560 | 209.8814 | 0 | 0.00 | 209.8814 | 209.8814 | 209.8814 | 0 |
| 1725395160 | 209.8814 | -1.32 | -0.62 | 210.8413 | 211.859 | 209.8814 | 46 |
| 1725308760 | 211.1987 | 0.01 | 0.00 | 210.7492 | 211.4412 | 210.7492 | 18 |
| 1725049560 | 211.19 | -1.71 | -0.80 | 212.4 | 212.8186 | 210.8 | 281 |
| 1724963160 | 212.9022 | 2.55 | 1.21 | 212.2788 | 212.9022 | 212 | 479 |
| 1724876760 | 210.3534 | -0.45 | -0.21 | 210.0622 | 210.6 | 210.0622 | 35 |
| 1724790420 | 210.8039 | -0.7 | -0.33 | 210.061 | 210.8581 | 210 | 100 |
| 1724704020 | 211.499 | 1.4 | 0.67 | 210.2733 | 211.499 | 209.9509 | 60 |
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
