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 | 506.75 | -2.3 | -0.45 | 504.6 | 510.35 | 504.6 | 59369 |
| 1732642200 | 509.05 | -2.9 | -0.57 | 508.9 | 511.75 | 507.9 | 10910 |
| 1732555800 | 511.95 | 3 | 0.59 | 510.1 | 512.9 | 509.25 | 25549 |
| 1732296600 | 508.95 | 5.3 | 1.05 | 504 | 510 | 502.85 | 22105 |
| 1732210200 | 503.65 | 3.07 | 0.61 | 502.3 | 504.15 | 501.2 | 6958 |
| 1732123800 | 500.575 | -1.18 | -0.23 | 500.1 | 504.75 | 499.45 | 4691 |
| 1732037400 | 501.75 | -2.1 | -0.42 | 504 | 504.4 | 498.35 | 94612 |
| 1731951000 | 503.85 | 1.3 | 0.26 | 503.85 | 503.85 | 503.85 | 5509 |
| 1731691800 | 502.55 | -1 | -0.20 | 503.3 | 505.55 | 501 | 19025 |
| 1731605400 | 503.55 | -3.05 | -0.60 | 500.6 | 503.7 | 497.45 | 3163 |
| 1731519000 | 506.6 | -1.3 | -0.26 | 511 | 512.4 | 500.05 | 18861 |
| 1731432600 | 507.9 | -6.65 | -1.29 | 511 | 511.55 | 507.65 | 2845 |
| 1731346200 | 514.54999 | 3.25 | 0.64 | 517.2 | 517.2 | 513.85 | 10611 |
| 1731087000 | 511.3 | -2.9 | -0.56 | 511.9 | 512.4 | 511.2 | 25067 |
| 1731000600 | 514.2 | 2.2 | 0.43 | 515.4 | 517.1 | 514.2 | 6317 |
| 1730914200 | 512 | -7.4 | -1.42 | 519.9 | 521.7 | 511.15 | 14427 |
| 1730827800 | 519.4 | 0.7 | 0.13 | 519.7 | 519.7 | 519.35 | 15239 |
| 1730741400 | 518.7 | -0.5 | -0.10 | 520.2 | 521.95 | 517.85 | 7521 |
| 1730482200 | 519.2 | 2.1 | 0.41 | 518.2 | 524.04999 | 516.79999 | 2633 |
| 1730395800 | 517.1 | -3 | -0.58 | 515.7 | 517.2 | 515.15 | 12876 |
| 1730309400 | 520.1 | -2.75 | -0.53 | 521.9 | 522.25 | 516.85 | 32254 |
| 1730223000 | 522.85 | -5.45 | -1.03 | 528.7 | 530.29999 | 522.65 | 127449 |
| 1730136600 | 528.29999 | 5 | 0.96 | 526 | 528.6 | 524.45 | 7759 |
| 1729873800 | 523.29999 | -1.75 | -0.33 | 524.29999 | 524.45 | 522.04999 | 4334 |
| 1729787400 | 525.04999 | -0.05 | -0.01 | 525.6 | 526.7 | 524.65 | 5599 |
| 1729701000 | 525.1 | -2 | -0.38 | 524.4 | 525.75 | 524.35 | 75773 |
| 1729614600 | 527.1 | -4.05 | -0.76 | 532.9 | 534.15 | 524.95 | 31627 |
| 1729528200 | 531.15 | -4.15 | -0.78 | 536.4 | 536.4 | 530.7 | 64556 |
| 1729269000 | 535.29999 | 0.25 | 0.05 | 533.4 | 535.7 | 533 | 39079 |
| 1729182600 | 535.04999 | 2.4 | 0.45 | 532.9 | 536.9 | 532.5 | 16461 |
| 1729096200 | 532.65 | 1.25 | 0.24 | 534.29999 | 534.29999 | 530.75 | 3514 |
| 1729009800 | 531.4 | -2.45 | -0.46 | 534.79999 | 535.7 | 530.95 | 10122 |
| 1728923400 | 533.85 | 2.3 | 0.43 | 531.5 | 534.04999 | 530.75 | 1562 |
| 1728664200 | 531.54999 | 4.75 | 0.90 | 528.4 | 531.75 | 528.04999 | 1667 |
| 1728577800 | 526.79999 | -2 | -0.38 | 527.9 | 528.79999 | 526.79999 | 6098 |
| 1728491400 | 528.79999 | 3.2 | 0.61 | 527.6 | 528.9 | 525.6 | 479 |
| 1728405000 | 525.6 | -2 | -0.38 | 526.9 | 526.9 | 522.95 | 31139 |
| 1728318600 | 527.6 | 0.05 | 0.01 | 525.7 | 529.79999 | 525.6 | 58505 |
| 1728059400 | 527.54999 | 0.4 | 0.08 | 528.7 | 528.7 | 527.04999 | 29421 |
| 1727973000 | 527.15 | -0.6 | -0.11 | 532.5 | 532.5 | 526.6 | 34795 |
| 1727886600 | 527.75 | -2.85 | -0.54 | 530.2 | 530.75 | 526.45 | 11046 |
| 1727800200 | 530.6 | -1.15 | -0.22 | 534.2 | 534.35 | 528.35 | 40621 |
| 1727713800 | 531.75 | -5.45 | -1.01 | 536.7 | 537.45 | 531.7 | 21563 |
| 1727454600 | 537.2 | 2.8 | 0.52 | 537.79999 | 537.95 | 534.29999 | 72298 |
| 1727368200 | 534.4 | 3.9 | 0.74 | 534.9 | 537.04999 | 532.29999 | 19270 |
| 1727281800 | 530.5 | 0.05 | 0.01 | 531 | 533 | 529.7 | 29465 |
| 1727195400 | 530.45 | 0.85 | 0.16 | 529.29999 | 530.5 | 527.79999 | 8083 |
| 1727109000 | 529.6 | 2 | 0.38 | 529.6 | 529.65 | 525.75 | 15114 |
| 1726849800 | 527.6 | -7.3 | -1.36 | 535.79999 | 535.79999 | 527.5 | 72266 |
| 1726763400 | 534.9 | 2.75 | 0.52 | 535.9 | 537.95 | 533.65 | 19347 |
| 1726677000 | 532.15 | -5.95 | -1.11 | 533.2 | 533.7 | 531.5 | 21832 |
| 1726590600 | 538.1 | 2.7 | 0.50 | 538 | 539.25 | 536.65 | 1406 |
| 1726504200 | 535.4 | -0.15 | -0.03 | 535.5 | 536.79999 | 534.7 | 67359 |
| 1726245000 | 535.54999 | 3.4 | 0.64 | 535 | 536.9 | 534.5 | 2649 |
| 1726158600 | 532.15 | 1.85 | 0.35 | 535.4 | 535.5 | 531.29999 | 5472 |
| 1726072200 | 530.29999 | -0.25 | -0.05 | 532.1 | 532.1 | 528.65 | 43463 |
| 1725985800 | 530.54999 | -1.2 | -0.23 | 531.4 | 532.85 | 529.1 | 8926 |
| 1725899400 | 531.75 | 4.8 | 0.91 | 531.1 | 532.45 | 529.6 | 317386 |
| 1725640200 | 526.95 | -3.85 | -0.73 | 528.7 | 532.2 | 525.75 | 6580 |
| 1725553800 | 530.79999 | -0.05 | -0.01 | 531.29999 | 531.85 | 530.79999 | 7026 |
| 1725467400 | 530.85 | -4.85 | -0.91 | 530.5 | 532.25 | 528.15 | 12094 |
| 1725381000 | 535.7 | -2.55 | -0.47 | 539.4 | 539.85 | 534.95 | 10071 |
| 1725294600 | 538.25 | 0.55 | 0.10 | 536.9 | 538.5 | 535.4 | 27329 |
| 1725035400 | 537.7 | 1 | 0.19 | 536.4 | 539.1 | 536.4 | 3393 |
| 1724949000 | 536.7 | 1.9 | 0.36 | 535.9 | 537.54999 | 535.35 | 51076 |
| 1724862600 | 534.79999 | 1.95 | 0.37 | 534 | 535.15 | 533.2 | 28054 |
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
