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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 210.175 | 0.3 | 0.14 | 210.175 | 210.175 | 210.175 | 4 |
| 1732815000 | 209.875 | 4.05 | 1.97 | 209.875 | 209.875 | 209.875 | 761 |
| 1732728600 | 205.825 | 0.88 | 0.43 | 202.8 | 206.55 | 198.225 | 400 |
| 1732642200 | 204.95 | -8.75 | -4.09 | 204.95 | 204.95 | 204.95 | 494 |
| 1732555800 | 213.7 | 9.22 | 4.51 | 211.1 | 215.65 | 205.375 | 391 |
| 1732296600 | 204.475 | 4.1 | 2.05 | 195.45 | 207.625 | 185.325 | 272 |
| 1732210200 | 200.375 | -0.53 | -0.26 | 200.375 | 200.375 | 200.375 | 221 |
| 1732123800 | 200.9 | -10.95 | -5.17 | 211.15 | 213.05 | 200.375 | 5193 |
| 1732037400 | 211.85 | -11.18 | -5.01 | 211.85 | 211.85 | 211.85 | 1721 |
| 1731951000 | 223.025 | 6.63 | 3.06 | 222.2 | 228.75 | 216.2 | 5245 |
| 1731691800 | 216.4 | 7.2 | 3.44 | 216.4 | 216.4 | 216.4 | 717 |
| 1731605400 | 209.2 | 13.33 | 6.80 | 198.55 | 210.525 | 196.325 | 1906 |
| 1731519000 | 195.875 | -8.4 | -4.11 | 195.875 | 195.875 | 195.875 | 743 |
| 1731432600 | 204.275 | -9.8 | -4.58 | 204.275 | 204.275 | 204.275 | 110 |
| 1731346200 | 214.075 | 6.9 | 3.33 | 214.075 | 214.075 | 214.075 | 128 |
| 1731087000 | 207.175 | -20.45 | -8.98 | 221.7 | 223.025 | 203.725 | 2477 |
| 1731000600 | 227.625 | 21.08 | 10.20 | 225.55 | 231.325 | 225.55 | 1601 |
| 1730914200 | 206.55 | -55.68 | -21.23 | 255 | 255 | 203.875 | 3641 |
| 1730827800 | 262.225 | -4.67 | -1.75 | 262.225 | 262.225 | 262.225 | 376 |
| 1730741400 | 266.89999 | 3.45 | 1.31 | 266.89999 | 266.89999 | 266.89999 | 0 |
| 1730482200 | 263.45 | 0.35 | 0.13 | 263.45 | 263.45 | 263.45 | 11 |
| 1730395800 | 263.1 | -1.35 | -0.51 | 265.85 | 273.575 | 261.64999 | 3617 |
| 1730309400 | 264.45 | -7.9 | -2.90 | 264.45 | 264.45 | 264.45 | 822 |
| 1730223000 | 272.35 | -9.98 | -3.53 | 272.95 | 274.35 | 270.225 | 630 |
| 1730136600 | 282.325 | -2.55 | -0.90 | 282.325 | 282.325 | 282.325 | 635 |
| 1729873800 | 284.875 | -12.2 | -4.11 | 289.95 | 290.925 | 283.725 | 1363 |
| 1729787400 | 297.075 | 10.93 | 3.82 | 302.7 | 303.85 | 297.075 | 404 |
| 1729701000 | 286.14999 | 3.52 | 1.25 | 295.64999 | 298.2 | 278.45 | 51 |
| 1729614600 | 282.625 | 5.35 | 1.93 | 282.625 | 282.625 | 282.625 | 1 |
| 1729528200 | 277.27499 | -5.85 | -2.07 | 279.8 | 286.89999 | 270.875 | 438 |
| 1729269000 | 283.125 | 5.85 | 2.11 | 283.125 | 283.125 | 283.125 | 731 |
| 1729182600 | 277.27499 | 0.88 | 0.32 | 277.27499 | 277.27499 | 277.27499 | 5 |
| 1729096200 | 276.39999 | -6.53 | -2.31 | 276 | 280.975 | 264.825 | 1097 |
| 1729009800 | 282.925 | -7.2 | -2.48 | 284.95 | 286.925 | 270.175 | 52 |
| 1728923400 | 290.125 | 0.2 | 0.07 | 282.75 | 296.8 | 279.55 | 573 |
| 1728664200 | 289.925 | 6.1 | 2.15 | 276.75 | 290.325 | 274.725 | 68 |
| 1728577800 | 283.825 | 2.8 | 1.00 | 274.2 | 291.85 | 274.2 | 542 |
| 1728491400 | 281.02499 | 8.38 | 3.07 | 281.02499 | 281.02499 | 281.02499 | 30 |
| 1728405000 | 272.64999 | -19.73 | -6.75 | 270 | 282.3 | 267.75 | 1235 |
| 1728318600 | 292.375 | 4.48 | 1.55 | 285 | 294.725 | 281.52499 | 1417 |
| 1728059400 | 287.89999 | 10.1 | 3.64 | 289.35 | 292.175 | 287.6 | 961 |
| 1727973000 | 277.8 | -8.6 | -3.00 | 286.45 | 286.45 | 268.02499 | 1034 |
| 1727886600 | 286.39999 | -1.35 | -0.47 | 286.39999 | 286.39999 | 286.39999 | 3 |
| 1727800200 | 287.75 | -11.08 | -3.71 | 287.75 | 287.75 | 287.75 | 303 |
| 1727713800 | 298.825 | -23.8 | -7.38 | 298.825 | 298.825 | 298.825 | 57 |
| 1727454600 | 322.625 | 27.05 | 9.15 | 319.64999 | 324.05 | 313.89999 | 1037 |
| 1727368200 | 295.575 | 26.35 | 9.79 | 281.55 | 298.3 | 277.125 | 6796 |
| 1727281800 | 269.225 | -14.08 | -4.97 | 269.225 | 269.225 | 269.225 | 94 |
| 1727195400 | 283.3 | 11.53 | 4.24 | 288.39999 | 290.875 | 280.35 | 1325 |
| 1727109000 | 271.77499 | 15.72 | 6.14 | 247.4 | 274.725 | 244.35 | 18975 |
| 1726849800 | 256.05 | -68.45 | -21.09 | 318.45 | 318.45 | 242 | 30783 |
| 1726763400 | 324.5 | 21.78 | 7.19 | 318.14999 | 334.425 | 315.3 | 1220 |
| 1726677000 | 302.725 | 4.48 | 1.50 | 302.725 | 302.725 | 302.725 | 0 |
| 1726590600 | 298.25 | 13 | 4.56 | 298.25 | 298.25 | 298.25 | 0 |
| 1726504200 | 285.25 | 8.25 | 2.98 | 285.25 | 285.25 | 285.25 | 30 |
| 1726245000 | 277 | 0 | 0.00 | 277 | 277 | 277 | 30 |
| 1726158600 | 277 | 5 | 1.84 | 277 | 277 | 277 | 0 |
| 1726072200 | 272 | -1.93 | -0.70 | 272 | 279.05 | 268.27499 | 361 |
| 1725985800 | 273.925 | -46.08 | -14.40 | 273.925 | 273.925 | 273.925 | 100 |
| 1725899400 | 320 | 0.4 | 0.13 | 320 | 320 | 320 | 1 |
| 1725640200 | 319.6 | -22.1 | -6.47 | 319.6 | 319.6 | 319.6 | 5 |
| 1725553800 | 341.7 | -6.18 | -1.78 | 341.7 | 366.1 | 341.7 | 206 |
| 1725467400 | 347.875 | -39.58 | -10.21 | 347.875 | 347.875 | 347.875 | 0 |
| 1725381000 | 387.45 | 0 | 0.00 | 387.45 | 387.45 | 387.45 | 0 |
| 1725294600 | 387.45 | -11.4 | -2.86 | 387.45 | 387.45 | 387.45 | 0 |
| 1725035400 | 398.85 | 3.95 | 1.00 | 398.85 | 398.85 | 384.225 | 693 |
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
