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 | 517.45 | -0.64 | -0.12 | 522.26 | 541.61 | 512.28 | 274 |
| 1732815000 | 518.09 | -0.33 | -0.06 | 518.09 | 518.09 | 518.09 | 91 |
| 1732728600 | 518.42499 | 5.94 | 1.16 | 512.11 | 531 | 498.1 | 1343 |
| 1732642200 | 512.485 | 1.29 | 0.25 | 512.485 | 512.485 | 512.485 | 28 |
| 1732555800 | 511.195 | 6.71 | 1.33 | 514.21 | 527.2 | 494.13 | 1140 |
| 1732296600 | 504.48 | 17.11 | 3.51 | 490.15 | 508.92 | 474.255 | 102 |
| 1732210200 | 487.375 | 24.05 | 5.19 | 487.375 | 487.375 | 487.375 | 198 |
| 1732123800 | 463.33 | -12.06 | -2.54 | 463.33 | 463.33 | 463.33 | 92 |
| 1732037400 | 475.39 | -5.76 | -1.20 | 469.12 | 475.39 | 464.955 | 2320 |
| 1731951000 | 481.15 | 2.57 | 0.54 | 481.15 | 481.15 | 481.15 | 86 |
| 1731691800 | 478.58 | 3.66 | 0.77 | 478.58 | 478.58 | 478.58 | 336 |
| 1731605400 | 474.92 | -5.46 | -1.14 | 474.92 | 474.92 | 474.92 | 51 |
| 1731519000 | 480.38 | 6.9 | 1.46 | 485.32 | 494.455 | 450.935 | 4749 |
| 1731432600 | 473.475 | -0.45 | -0.09 | 473.475 | 473.475 | 473.475 | 473 |
| 1731346200 | 473.92 | 20.59 | 4.54 | 464.67 | 482.86 | 447.37 | 856 |
| 1731087000 | 453.33 | 11.29 | 2.55 | 443.13 | 467.05 | 426.055 | 605 |
| 1731000600 | 442.04 | -12.12 | -2.67 | 457.77 | 474.64 | 437.95 | 1613 |
| 1730914200 | 454.16 | 69.99 | 18.22 | 454.16 | 454.16 | 454.16 | 422 |
| 1730827800 | 384.17 | 4.63 | 1.22 | 374.41 | 399.01 | 358.055 | 814 |
| 1730741400 | 379.535 | -13.47 | -3.43 | 379.535 | 379.535 | 379.535 | 256 |
| 1730482200 | 393 | -4.2 | -1.06 | 393 | 393 | 393 | 446 |
| 1730395800 | 397.195 | -7.43 | -1.84 | 394.73 | 397.615 | 392.455 | 791 |
| 1730309400 | 404.625 | 5.73 | 1.44 | 404.625 | 404.625 | 404.625 | 8 |
| 1730223000 | 398.9 | -3.2 | -0.79 | 398.9 | 398.9 | 398.9 | 402 |
| 1730136600 | 402.095 | 8.21 | 2.08 | 402.095 | 402.095 | 402.095 | 16 |
| 1729873800 | 393.885 | -6.92 | -1.73 | 393.885 | 393.885 | 393.885 | 40 |
| 1729787400 | 400.805 | -1.48 | -0.37 | 400.805 | 400.805 | 400.805 | 26 |
| 1729701000 | 402.285 | 1.84 | 0.46 | 402.285 | 402.285 | 402.285 | 2 |
| 1729614600 | 400.45 | -4.32 | -1.07 | 400.45 | 400.45 | 400.45 | 435 |
| 1729528200 | 404.77 | -7.46 | -1.81 | 404.77 | 404.77 | 404.77 | 391 |
| 1729269000 | 412.225 | -5.28 | -1.26 | 412.225 | 412.225 | 412.225 | 258 |
| 1729182600 | 417.505 | 10.78 | 2.65 | 417.505 | 417.505 | 417.505 | 676 |
| 1729096200 | 406.73 | 2.51 | 0.62 | 396.71 | 425.19 | 380.385 | 530 |
| 1729009800 | 404.225 | 10.78 | 2.74 | 404.225 | 404.225 | 404.225 | 63 |
| 1728923400 | 393.445 | 6.83 | 1.77 | 395.75 | 409.95 | 367.84 | 837 |
| 1728664200 | 386.615 | 20.11 | 5.49 | 386.615 | 386.615 | 386.615 | 453 |
| 1728577800 | 366.51 | -0.91 | -0.25 | 366.51 | 366.51 | 366.51 | 58 |
| 1728491400 | 367.415 | 8.42 | 2.35 | 367.415 | 367.415 | 367.415 | 492 |
| 1728405000 | 358.995 | -0.56 | -0.16 | 358.995 | 358.995 | 358.995 | 56 |
| 1728318600 | 359.555 | 2.42 | 0.68 | 359.555 | 359.555 | 359.555 | 14 |
| 1728059400 | 357.14 | 10.45 | 3.01 | 357.14 | 357.14 | 357.14 | 153 |
| 1727973000 | 346.695 | -3.09 | -0.88 | 350.6 | 376.655 | 323.79 | 765 |
| 1727886600 | 349.785 | 1.05 | 0.30 | 349.785 | 349.785 | 349.785 | 104 |
| 1727800200 | 348.735 | 1.99 | 0.57 | 350.16 | 368.945 | 332.02999 | 810 |
| 1727713800 | 346.75 | -7.01 | -1.98 | 346.75 | 346.75 | 346.75 | 9 |
| 1727454600 | 353.76 | 9.4 | 2.73 | 353.76 | 353.76 | 353.76 | 4 |
| 1727368200 | 344.355 | 3.85 | 1.13 | 344.355 | 344.355 | 344.355 | 34 |
| 1727281800 | 340.51 | -8.38 | -2.40 | 347.91 | 366.055 | 327.245 | 906 |
| 1727195400 | 348.89 | -9.23 | -2.58 | 348.89 | 348.89 | 348.89 | 303 |
| 1727109000 | 358.12 | 1.18 | 0.33 | 358.12 | 358.12 | 358.12 | 7 |
| 1726849800 | 356.945 | -1.8 | -0.50 | 356.945 | 356.945 | 356.945 | 262 |
| 1726763400 | 358.745 | 4.76 | 1.34 | 358.745 | 358.745 | 358.745 | 8 |
| 1726677000 | 353.99 | -4.96 | -1.38 | 353.99 | 353.99 | 353.99 | 4 |
| 1726590600 | 358.945 | 15.66 | 4.56 | 358.945 | 358.945 | 358.945 | 506 |
| 1726504200 | 343.285 | 3.41 | 1.00 | 343.285 | 343.285 | 343.285 | 10 |
| 1726245000 | 339.88 | 5.73 | 1.71 | 339.88 | 339.88 | 339.88 | 2 |
| 1726158600 | 334.15499 | 13.9 | 4.34 | 340.35 | 358.445 | 312.495 | 6 |
| 1726072200 | 320.255 | -14.54 | -4.34 | 320.255 | 320.255 | 320.255 | 92 |
| 1725985800 | 334.795 | -15.68 | -4.47 | 334.795 | 334.795 | 334.795 | 302 |
| 1725899400 | 350.475 | 10.74 | 3.16 | 350.475 | 350.475 | 350.475 | 989 |
| 1725640200 | 339.735 | -10.3 | -2.94 | 347.29 | 370.94 | 283.73 | 1052 |
| 1725553800 | 350.03 | -14.6 | -4.00 | 350.03 | 350.03 | 350.03 | 229 |
| 1725467400 | 364.625 | -7.16 | -1.92 | 363.44 | 389.42 | 335.575 | 1133 |
| 1725381000 | 371.78 | 1.65 | 0.45 | 372.43 | 373.96 | 363.15 | 551 |
| 1725294600 | 370.13 | 8.41 | 2.33 | 370.13 | 370.13 | 370.13 | 16 |
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
