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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 447.38 | 2.52 | 0.57 | 444.3 | 447.38 | 444.3 | 18 |
| 1732210200 | 444.855 | 7.09 | 1.62 | 440.37 | 444.855 | 440.12 | 1614 |
| 1732123800 | 437.77 | -1.63 | -0.37 | 437.49 | 437.77 | 437.49 | 228 |
| 1732037400 | 439.395 | -1.7 | -0.38 | 439.43 | 439.43 | 439.395 | 100 |
| 1731951000 | 441.09 | -0.46 | -0.10 | 441.09 | 441.09 | 441.09 | 0 |
| 1731691800 | 441.55 | -4.48 | -1.00 | 441.55 | 441.55 | 441.55 | 0 |
| 1731605400 | 446.03 | -1.27 | -0.28 | 446.96 | 446.99 | 446.03 | 1258 |
| 1731519000 | 447.295 | -0.09 | -0.02 | 444.68 | 447.295 | 444.68 | 185 |
| 1731432600 | 447.38 | -2.2 | -0.49 | 449.13 | 449.13 | 447.38 | 312 |
| 1731346200 | 449.575 | 2.84 | 0.64 | 450.08 | 450.08 | 449.575 | 224 |
| 1731087000 | 446.735 | 3.26 | 0.73 | 444.54 | 446.735 | 443.71 | 2216 |
| 1731000600 | 443.48 | 1.88 | 0.43 | 443.75 | 444.05 | 443.37 | 2298 |
| 1730914200 | 441.6 | 14.78 | 3.46 | 441.6 | 441.6 | 441.6 | 0 |
| 1730827800 | 426.825 | 2.35 | 0.55 | 424.24 | 426.825 | 424.24 | 6 |
| 1730741400 | 424.47 | -3.46 | -0.81 | 424.47 | 424.47 | 424.47 | 0 |
| 1730482200 | 427.925 | 3.2 | 0.75 | 427.925 | 427.925 | 427.925 | 0 |
| 1730395800 | 424.725 | -5.17 | -1.20 | 424.22 | 424.725 | 424.22 | 151 |
| 1730309400 | 429.89 | 0.91 | 0.21 | 427.8 | 429.89 | 427.8 | 10 |
| 1730223000 | 428.98 | -1.12 | -0.26 | 428.98 | 428.98 | 428.98 | 0 |
| 1730136600 | 430.1 | 0.85 | 0.20 | 429.27 | 430.1 | 429.27 | 10 |
| 1729873800 | 429.25 | -0.33 | -0.08 | 430.69 | 430.69 | 429.25 | 233 |
| 1729787400 | 429.575 | -1.7 | -0.39 | 429.575 | 429.575 | 429.575 | 0 |
| 1729701000 | 431.27 | -3.36 | -0.77 | 431.27 | 431.27 | 431.27 | 0 |
| 1729614600 | 434.625 | -0.44 | -0.10 | 434.625 | 434.625 | 434.625 | 0 |
| 1729528200 | 435.06 | -2.75 | -0.63 | 437.74 | 437.74 | 435.06 | 1 |
| 1729269000 | 437.805 | -0.76 | -0.17 | 438.5 | 438.5 | 437.805 | 350 |
| 1729182600 | 438.56 | 3.15 | 0.72 | 436.81 | 438.56 | 436.81 | 408 |
| 1729096200 | 435.41 | -0.43 | -0.10 | 433.54 | 435.57 | 433.27 | 932 |
| 1729009800 | 435.84 | 0.05 | 0.01 | 437.54 | 437.54 | 435.84 | 9 |
| 1728923400 | 435.785 | 2.06 | 0.47 | 435.785 | 435.785 | 435.785 | 0 |
| 1728664200 | 433.725 | 3.46 | 0.80 | 430.79 | 433.725 | 430.79 | 202 |
| 1728577800 | 430.27 | 0.92 | 0.21 | 430.75 | 430.75 | 430.27 | 7 |
| 1728491400 | 429.35 | 3.41 | 0.80 | 429.35 | 429.35 | 429.35 | 0 |
| 1728405000 | 425.94 | -2.12 | -0.50 | 425.66 | 425.94 | 425.66 | 11 |
| 1728318600 | 428.06 | 2.17 | 0.51 | 427.45 | 428.06 | 427.45 | 10 |
| 1728059400 | 425.89 | 0.12 | 0.03 | 425.89 | 425.89 | 425.89 | 0 |
| 1727973000 | 425.77 | -2.52 | -0.59 | 426.89 | 426.89 | 425.77 | 400 |
| 1727886600 | 428.29 | 1.18 | 0.28 | 425.57 | 428.29 | 425.57 | 385 |
| 1727800200 | 427.11 | -0.81 | -0.19 | 428.1 | 428.11 | 427.11 | 51 |
| 1727713800 | 427.92 | -4.25 | -0.98 | 427.92 | 427.92 | 427.92 | 21 |
| 1727454600 | 432.17 | 5.29 | 1.24 | 432.17 | 432.17 | 432.17 | 0 |
| 1727368200 | 426.885 | 0.99 | 0.23 | 426.885 | 426.885 | 426.885 | 0 |
| 1727281800 | 425.9 | -2.1 | -0.49 | 425.9 | 425.9 | 425.9 | 0 |
| 1727195400 | 427.995 | 1.13 | 0.26 | 427.995 | 427.995 | 427.995 | 0 |
| 1727109000 | 426.865 | 1.83 | 0.43 | 426.35 | 426.865 | 426.35 | 15 |
| 1726849800 | 425.035 | -0.08 | -0.02 | 425.035 | 425.035 | 425.035 | 0 |
| 1726763400 | 425.11 | 3.69 | 0.87 | 425.02 | 425.11 | 424.6 | 364 |
| 1726677000 | 421.425 | -2.07 | -0.49 | 421.83 | 421.83 | 421.425 | 48 |
| 1726590600 | 423.49 | 3.3 | 0.78 | 423.49 | 423.49 | 423.49 | 0 |
| 1726504200 | 420.195 | 0.39 | 0.09 | 420.31 | 420.31 | 420.195 | 1225 |
| 1726245000 | 419.8 | 6.38 | 1.54 | 416.81 | 419.8 | 416.81 | 484 |
| 1726158600 | 413.425 | 6.44 | 1.58 | 413.425 | 413.425 | 413.425 | 0 |
| 1726072200 | 406.985 | -5.18 | -1.26 | 406.985 | 406.985 | 406.985 | 0 |
| 1725985800 | 412.165 | -0.77 | -0.19 | 412.165 | 412.165 | 412.165 | 0 |
| 1725899400 | 412.93 | 3.69 | 0.90 | 410.23 | 412.93 | 410.23 | 4 |
| 1725640200 | 409.24 | -2.45 | -0.59 | 409.24 | 409.24 | 409.24 | 0 |
| 1725553800 | 411.685 | -3.81 | -0.92 | 411.685 | 411.685 | 411.685 | 0 |
| 1725467400 | 415.49 | -1.22 | -0.29 | 415.49 | 415.49 | 415.49 | 0 |
| 1725381000 | 416.705 | -3.72 | -0.88 | 416.705 | 416.705 | 416.705 | 0 |
| 1725294600 | 420.42 | 2.39 | 0.57 | 420.61 | 420.61 | 420.42 | 500 |
| 1725035400 | 418.03 | -1.08 | -0.26 | 418.03 | 418.03 | 418.03 | 0 |
| 1724949000 | 419.11 | 2.04 | 0.49 | 416.86 | 419.12 | 416.86 | 10 |
| 1724862600 | 417.07 | 0.25 | 0.06 | 417.07 | 417.07 | 417.07 | 0 |
| 1724776200 | 416.82 | 0.26 | 0.06 | 416.82 | 416.82 | 416.82 | 0 |
| 1724430600 | 416.555 | 4.42 | 1.07 | 414.06 | 416.555 | 413.59 | 1551 |
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
