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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 543.54999 | -7.75 | -1.41 | 547.6 | 549.7 | 542.7 | 31334 |
| 1732642200 | 551.29999 | -1.7 | -0.31 | 553 | 553 | 550.6 | 24450 |
| 1732555800 | 553 | 10.85 | 2.00 | 549.1 | 553 | 549.1 | 47733 |
| 1732296600 | 542.15 | 13.6 | 2.57 | 536.29999 | 542.15 | 536.29999 | 24452 |
| 1732210200 | 528.54999 | 15.55 | 3.03 | 529.2 | 529.2 | 528.54999 | 314236 |
| 1732123800 | 513 | -0.75 | -0.15 | 515.6 | 519.5 | 513 | 12280 |
| 1732037400 | 513.75 | 2.9 | 0.57 | 513.75 | 513.75 | 513.75 | 1655 |
| 1731951000 | 510.85 | 2.75 | 0.54 | 516.9 | 516.9 | 506.2 | 18972 |
| 1731691800 | 508.1 | -6.8 | -1.32 | 506 | 509.2 | 504.8 | 26386 |
| 1731605400 | 514.9 | -14.8 | -2.79 | 525.9 | 525.9 | 513.29999 | 13239 |
| 1731519000 | 529.7 | 17.75 | 3.47 | 514.79999 | 529.7 | 510.4 | 39951 |
| 1731432600 | 511.95 | 0.15 | 0.03 | 518 | 518 | 511.95 | 26116 |
| 1731346200 | 511.8 | 21.35 | 4.35 | 502.3 | 511.8 | 502.3 | 60209 |
| 1731087000 | 490.45 | 4.97 | 1.02 | 483.25 | 490.45 | 483.25 | 38441 |
| 1731000600 | 485.475 | 9.38 | 1.97 | 482.55 | 486 | 482.55 | 19261 |
| 1730914200 | 476.1 | 20.13 | 4.41 | 477.8 | 477.8 | 476.1 | 23457 |
| 1730827800 | 455.975 | 8.13 | 1.81 | 455.65 | 455.975 | 455.65 | 13915 |
| 1730741400 | 447.85 | -2.85 | -0.63 | 448.6 | 448.65 | 444.65 | 3415 |
| 1730482200 | 450.7 | 2.57 | 0.57 | 448.6 | 450.7 | 448.6 | 2805 |
| 1730395800 | 448.125 | -11.48 | -2.50 | 448.125 | 448.125 | 448.125 | 1199 |
| 1730309400 | 459.6 | 2.13 | 0.46 | 459.25 | 459.6 | 457.95 | 7896 |
| 1730223000 | 457.475 | -1.5 | -0.33 | 458.85 | 458.85 | 457.475 | 2526 |
| 1730136600 | 458.975 | 3.9 | 0.86 | 458.25 | 459.6 | 458.25 | 32578 |
| 1729873800 | 455.075 | 3.93 | 0.87 | 453 | 455.8 | 449.95 | 19431 |
| 1729787400 | 451.15 | 5.7 | 1.28 | 451.1 | 451.35 | 451.1 | 9365 |
| 1729701000 | 445.45 | -0.65 | -0.15 | 448.1 | 448.1 | 445.45 | 9446 |
| 1729614600 | 446.1 | -0.55 | -0.12 | 446.1 | 446.1 | 446.1 | 2863 |
| 1729528200 | 446.65 | -2.5 | -0.56 | 448.4 | 448.4 | 446.65 | 6915 |
| 1729269000 | 449.15 | -0.2 | -0.04 | 448.05 | 449.15 | 448.05 | 876 |
| 1729182600 | 449.35 | 4.4 | 0.99 | 448.3 | 449.75 | 448.3 | 4712 |
| 1729096200 | 444.95 | 3.15 | 0.71 | 443.8 | 444.95 | 443.8 | 4713 |
| 1729009800 | 441.8 | -3.93 | -0.88 | 446.85 | 446.85 | 441.05 | 3940 |
| 1728923400 | 445.725 | 2.18 | 0.49 | 445.6 | 447.45 | 445.6 | 6574 |
| 1728664200 | 443.55 | -2.35 | -0.53 | 442.45 | 444.7 | 442.1 | 13000 |
| 1728577800 | 445.9 | 2.95 | 0.67 | 443.45 | 446.15 | 443.45 | 7574 |
| 1728491400 | 442.95 | 5.05 | 1.15 | 443.2 | 443.6 | 442.4 | 21202 |
| 1728405000 | 437.9 | 0.95 | 0.22 | 438.1 | 438.4 | 437.9 | 7100 |
| 1728318600 | 436.95 | 0.6 | 0.14 | 441.25 | 441.25 | 436.25 | 9488 |
| 1728059400 | 436.35 | 5.03 | 1.17 | 436.35 | 436.35 | 436.35 | 1879 |
| 1727973000 | 431.325 | 4.5 | 1.05 | 431.5 | 431.75 | 431.325 | 4041 |
| 1727886600 | 426.825 | 6.2 | 1.47 | 426.825 | 426.825 | 426.825 | 323 |
| 1727800200 | 420.625 | -2.35 | -0.56 | 420.25 | 420.625 | 420.25 | 5593 |
| 1727713800 | 422.975 | -2.2 | -0.52 | 423.55 | 424.05 | 422.975 | 13982 |
| 1727454600 | 425.175 | 5.3 | 1.26 | 424.35 | 426.2 | 424.35 | 1713 |
| 1727368200 | 419.875 | -3.68 | -0.87 | 430.95 | 430.95 | 419.875 | 8851 |
| 1727281800 | 423.55 | 6.13 | 1.47 | 419.25 | 423.55 | 419.25 | 6806 |
| 1727195400 | 417.425 | 1.28 | 0.31 | 420.05 | 420.1 | 417.425 | 1332 |
| 1727109000 | 416.15 | 4.35 | 1.06 | 415.15 | 416.25 | 415.15 | 4912 |
| 1726849800 | 411.8 | -2.68 | -0.65 | 411.8 | 411.8 | 411.8 | 1934 |
| 1726763400 | 414.475 | 9.53 | 2.35 | 414.475 | 414.475 | 414.475 | 685 |
| 1726677000 | 404.95 | -5.25 | -1.28 | 408.8 | 408.8 | 403.95 | 8938 |
| 1726590600 | 410.2 | 7.13 | 1.77 | 410.8 | 410.8 | 410.2 | 6562 |
| 1726504200 | 403.075 | -3.95 | -0.97 | 403.075 | 403.075 | 403.075 | 2899 |
| 1726245000 | 407.025 | 6.75 | 1.69 | 401.5 | 407.025 | 401.5 | 1417 |
| 1726158600 | 400.275 | 9.17 | 2.35 | 398.6 | 400.275 | 398.45 | 9043 |
| 1726072200 | 391.1 | 1.28 | 0.33 | 389.95 | 391.45 | 389.95 | 5483 |
| 1725985800 | 389.825 | 3.65 | 0.95 | 389.825 | 389.825 | 389.825 | 2668 |
| 1725899400 | 386.175 | 10.43 | 2.77 | 382.9 | 386.175 | 382.9 | 1213 |
| 1725640200 | 375.75 | -10.2 | -2.64 | 385 | 385 | 375.75 | 172 |
| 1725553800 | 385.95 | -2.48 | -0.64 | 387.45 | 390.25 | 385.95 | 1783 |
| 1725467400 | 388.425 | -3.58 | -0.91 | 383.65 | 388.425 | 383.65 | 7276 |
| 1725381000 | 392 | -7.15 | -1.79 | 399.4 | 399.4 | 392 | 10276 |
| 1725294600 | 399.15 | 3.95 | 1.00 | 398.95 | 399.45 | 398.05 | 1726 |
| 1725035400 | 395.2 | -2.93 | -0.73 | 395.2 | 395.2 | 395.2 | 622 |
| 1724949000 | 398.125 | 9.57 | 2.46 | 388.95 | 398.125 | 388.85 | 1596 |
| 1724862600 | 388.55 | -4.65 | -1.18 | 394.2 | 396.55 | 387.7 | 2041 |
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
