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 | 13 | 1.97268588771 | 659 | 672 | 659 | 49 | 665.67010309 | CS |
| 4 | 22 | 3.38461538462 | 650 | 672 | 635 | 103 | 656.01520387 | CS |
| 12 | 31.99 | 4.99835940063 | 640.01 | 672 | 605 | 54 | 653.27198212 | CS |
| 26 | 33.205 | 5.19806823785 | 638.795 | 705 | 604 | 38 | 650.43010298 | CS |
| 52 | 32 | 5 | 640 | 705 | 604 | 39 | 644.93282077 | CS |
| 156 | 102 | 17.8947368421 | 570 | 738.99 | 570 | 51 | 646.85812333 | CS |
| 260 | 52 | 8.38709677419 | 620 | 738.99 | 530 | 75 | 612.08083425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 672 | 2 | 0.30 | 670 | 672 | 670 | 25 |
| 1732227900 | 670 | 10.5 | 1.59 | 664 | 670 | 664 | 57 |
| 1732141260 | 659.5 | 0 | 0.00 | 659.5 | 659.5 | 659.5 | 0 |
| 1732054860 | 659.5 | 0 | 0.00 | 659.5 | 659.5 | 659.5 | 0 |
| 1731968460 | 659.5 | 0 | 0.00 | 659.5 | 659.5 | 659.5 | 0 |
| 1731709260 | 659.5 | 4.5 | 0.69 | 659 | 661 | 659 | 40 |
| 1731623160 | 655 | 0 | 0.00 | 655 | 655 | 655 | 0 |
| 1731536760 | 655 | 5 | 0.77 | 655 | 655 | 655 | 4 |
| 1731450000 | 650 | 0 | 0.00 | 650 | 650 | 650 | 0 |
| 1731363600 | 650 | 0 | 0.00 | 650 | 650 | 650 | 0 |
| 1731104400 | 650 | 0 | 0.00 | 645 | 650 | 645 | 310 |
| 1731018540 | 650 | 0 | 0.00 | 650 | 650 | 650 | 159 |
| 1730931600 | 650 | -7 | -1.07 | 650 | 650 | 650 | 54 |
| 1730845680 | 657 | -4 | -0.61 | 657 | 657 | 657 | 16 |
| 1730759160 | 661 | 3.75 | 0.57 | 661 | 661 | 661 | 5 |
| 1730496420 | 657.25 | 7.25 | 1.12 | 661 | 661 | 657.25 | 12 |
| 1730409780 | 650 | 0 | 0.00 | 650 | 650 | 650 | 1 |
| 1730323500 | 650 | 1.25 | 0.19 | 650 | 650 | 650 | 74 |
| 1730237280 | 648.75 | -11.25 | -1.70 | 650 | 650 | 648.75 | 8 |
| 1730150880 | 660 | 25 | 3.94 | 660 | 660 | 660 | 701 |
| 1729891500 | 635 | 5 | 0.79 | 650 | 650 | 635 | 6 |
| 1729805160 | 630 | -31 | -4.69 | 645 | 645 | 615 | 21 |
| 1729718700 | 661 | 0 | 0.00 | 661 | 661 | 661 | 0 |
| 1729632300 | 661 | 16 | 2.48 | 653 | 661 | 653 | 16 |
| 1729545600 | 645 | -8 | -1.23 | 645 | 647 | 645 | 4 |
| 1729286400 | 653 | 0 | 0.00 | 653 | 653 | 653 | 0 |
| 1729200000 | 653 | -2 | -0.31 | 652 | 653 | 652 | 17 |
| 1729113960 | 655 | 7 | 1.08 | 647 | 655 | 645 | 104 |
| 1729027620 | 648 | 0 | 0.00 | 648 | 648 | 648 | 0 |
| 1728941220 | 648 | 3 | 0.47 | 630 | 648 | 630 | 79 |
| 1728681900 | 645 | 3 | 0.47 | 642 | 645 | 640 | 63 |
| 1728595200 | 642 | 0 | 0.00 | 642 | 642 | 642 | 0 |
| 1728508800 | 642 | 1 | 0.16 | 640 | 642 | 640 | 20 |
| 1728422400 | 641 | 0 | 0.00 | 641 | 641 | 641 | 0 |
| 1728336000 | 641 | -1 | -0.16 | 642 | 642 | 640 | 27 |
| 1728077220 | 642 | 2 | 0.31 | 642.99 | 642.99 | 642 | 14 |
| 1727990400 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1727904000 | 640 | -3 | -0.47 | 640 | 640 | 640 | 3 |
| 1727818200 | 643 | 0 | 0.00 | 643 | 643 | 643 | 0 |
| 1727731800 | 643 | 0 | 0.00 | 643 | 643 | 643 | 0 |
| 1727472600 | 643 | 0 | 0.00 | 643 | 643 | 643 | 0 |
| 1727386200 | 643 | 0 | 0.00 | 643 | 643 | 643 | 0 |
| 1727299200 | 643 | 0 | 0.00 | 643 | 643 | 643 | 0 |
| 1727212800 | 643 | 0 | 0.00 | 643 | 643 | 643 | 5 |
| 1727126940 | 643 | 0 | 0.00 | 643 | 643.01 | 640 | 42 |
| 1726867200 | 643 | -1 | -0.16 | 643 | 643 | 643 | 10 |
| 1726781220 | 644 | -0.5 | -0.08 | 644 | 644 | 644 | 2 |
| 1726694940 | 644.5 | 0 | 0.00 | 644.5 | 644.5 | 644.5 | 0 |
| 1726608540 | 644.5 | 0 | 0.00 | 644.5 | 644.5 | 644.5 | 0 |
| 1726522140 | 644.5 | 0 | 0.00 | 644.5 | 644.5 | 644.5 | 0 |
| 1726262940 | 644.5 | 0 | 0.00 | 644.5 | 644.5 | 644.5 | 0 |
| 1726176540 | 644.5 | 2.5 | 0.39 | 642 | 644.5 | 642 | 19 |
| 1726089900 | 642 | 0 | 0.00 | 642 | 642 | 642 | 0 |
| 1726003500 | 642 | 2 | 0.31 | 642 | 642 | 642 | 5 |
| 1725917160 | 640 | -4 | -0.62 | 635 | 642.99 | 626 | 46 |
| 1725657840 | 644 | 0 | 0.00 | 644 | 644 | 644 | 0 |
| 1725571440 | 644 | -1 | -0.16 | 644 | 644 | 644 | 6 |
| 1725485040 | 645 | 20 | 3.20 | 630 | 645 | 630 | 32 |
| 1725398880 | 625 | -20 | -3.10 | 625 | 625 | 625 | 2 |
| 1725053340 | 645 | 0 | 0.00 | 640.01 | 645 | 605 | 29 |
| 1724966760 | 645 | 0 | 0.00 | 645 | 645 | 645 | 0 |
| 1724880360 | 645 | -2.92 | -0.45 | 645 | 645 | 645 | 5 |
| 1724794080 | 647.91999 | -2.08 | -0.32 | 647.91999 | 647.91999 | 647.91999 | 1 |
| 1724707680 | 650 | 0 | 0.00 | 650 | 650 | 650 | 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
