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 | 365.55 | 6.2 | 1.73 | 363 | 366.05 | 362.65 | 446103 |
| 1732815000 | 359.35 | -4.95 | -1.36 | 359.6 | 359.8 | 359.25 | 29910 |
| 1732728600 | 364.3 | 5.65 | 1.58 | 365.9 | 369.25 | 363.8 | 469596 |
| 1732642200 | 358.65 | -0.15 | -0.04 | 359.3 | 359.5 | 357.75 | 198550 |
| 1732555800 | 358.8 | -3.25 | -0.90 | 358.5 | 359.55 | 357.8 | 235699 |
| 1732296600 | 362.05 | -10.05 | -2.70 | 362 | 406.1 | 360.95 | 42739 |
| 1732210200 | 372.1 | 1.9 | 0.51 | 370.5 | 372.85 | 370.5 | 35213 |
| 1732123800 | 370.2 | 1.3 | 0.35 | 369.9 | 371 | 369.6 | 52567 |
| 1732037400 | 368.9 | 0.25 | 0.07 | 369.7 | 370.3 | 368.65 | 92290 |
| 1731951000 | 368.65 | -1.5 | -0.41 | 368.3 | 369.4 | 367.6 | 271104 |
| 1731691800 | 370.15 | -2.5 | -0.67 | 368.9 | 409 | 367.05 | 211086 |
| 1731605400 | 372.65 | -7 | -1.84 | 374.9 | 378.1 | 372.05 | 146213 |
| 1731519000 | 379.65 | 5.25 | 1.40 | 381.4 | 384.8 | 379.05 | 75304 |
| 1731432600 | 374.4 | -3.75 | -0.99 | 376 | 377.25 | 373.7 | 76394 |
| 1731346200 | 378.15 | 8.65 | 2.34 | 380.6 | 380.75 | 377.95 | 112750 |
| 1731087000 | 369.5 | -18.4 | -4.74 | 387.9 | 387.9 | 365.35 | 194687 |
| 1731000600 | 387.9 | 14.6 | 3.91 | 386.2 | 388.7 | 384.8 | 157123 |
| 1730914200 | 373.3 | -2.85 | -0.76 | 374.6 | 374.6 | 368.95 | 152395 |
| 1730827800 | 376.15 | 7.9 | 2.15 | 377.9 | 378.35 | 373.55 | 171397 |
| 1730741400 | 368.25 | 6.5 | 1.80 | 366.2 | 369.15 | 366.2 | 60111 |
| 1730482200 | 361.75 | -1.1 | -0.30 | 363.6 | 363.6 | 360.95 | 212440 |
| 1730395800 | 362.85 | 3.7 | 1.03 | 360.3 | 404.85 | 359.1 | 82777 |
| 1730309400 | 359.15 | -3.55 | -0.98 | 358.4 | 359.4 | 357.05 | 218374 |
| 1730223000 | 362.7 | -3.7 | -1.01 | 361.2 | 405.45 | 359.8 | 187514 |
| 1730136600 | 366.4 | 2.2 | 0.60 | 365 | 366.65 | 363.9 | 78168 |
| 1729873800 | 364.2 | 4.05 | 1.12 | 363.9 | 365.5 | 363.3 | 332076 |
| 1729787400 | 360.15 | -3.95 | -1.08 | 362.2 | 362.9 | 359.3 | 147804 |
| 1729701000 | 364.1 | -1.35 | -0.37 | 364.8 | 366.1 | 363.55 | 150888 |
| 1729614600 | 365.45 | 7.05 | 1.97 | 363.3 | 367.2 | 362.35 | 56889 |
| 1729528200 | 358.4 | -3 | -0.83 | 360.3 | 362.2 | 353 | 500797 |
| 1729269000 | 361.4 | 18.1 | 5.27 | 358.9 | 364.3 | 358.9 | 992076 |
| 1729182600 | 343.3 | -11.1 | -3.13 | 346.9 | 397 | 341.75 | 214358 |
| 1729096200 | 354.4 | 6 | 1.72 | 351.1 | 354.65 | 349.7 | 351263 |
| 1729009800 | 348.4 | -16.5 | -4.52 | 352 | 355.4 | 348.25 | 355179 |
| 1728923400 | 364.9 | -4.9 | -1.33 | 363.5 | 371.9 | 361.25 | 449223 |
| 1728664200 | 369.8 | -0.5 | -0.14 | 359.4 | 370.15 | 357.7 | 305695 |
| 1728577800 | 370.3 | 3.65 | 1.00 | 370.8 | 408.95 | 365.95 | 202200 |
| 1728491400 | 366.65 | -24.65 | -6.30 | 390 | 390 | 355.2 | 1560129 |
| 1728405000 | 391.3 | -41.25 | -9.54 | 394.9 | 396.65 | 376.5 | 1535228 |
| 1728318600 | 432.55 | 18.8 | 4.54 | 427.6 | 441.45 | 427 | 1362822 |
| 1728059400 | 413.75 | 10.15 | 2.51 | 407.8 | 415.75 | 398.35 | 435147 |
| 1727973000 | 403.6 | 9.6 | 2.44 | 402.9 | 404.2 | 395.25 | 690954 |
| 1727886600 | 394 | 27 | 7.36 | 390.4 | 402.65 | 388.5 | 1627009 |
| 1727800200 | 367 | 5.75 | 1.59 | 359 | 367.8 | 358.25 | 185917 |
| 1727713800 | 361.25 | 18.5 | 5.40 | 370.9 | 371.6 | 359.45 | 571798 |
| 1727454600 | 342.75 | 6.45 | 1.92 | 343.4 | 363.45 | 338.55 | 383125 |
| 1727368200 | 336.3 | 23.9 | 7.65 | 324.6 | 341 | 321.8 | 375698 |
| 1727281800 | 312.39999 | -1.5 | -0.48 | 309.1 | 314.39999 | 308.2 | 228098 |
| 1727195400 | 313.89999 | 21.1 | 7.21 | 306.1 | 316.8 | 305.55 | 180180 |
| 1727109000 | 292.8 | 1.1 | 0.38 | 293.2 | 293.25 | 292.6 | 34357 |
| 1726849800 | 291.7 | 0.05 | 0.02 | 290.89999 | 292.14999 | 290.6 | 23823 |
| 1726763400 | 291.64999 | 2.15 | 0.74 | 291.7 | 292.6 | 291.1 | 39859 |
| 1726677000 | 289.5 | -1.1 | -0.38 | 289.5 | 290.05 | 285.64999 | 33511 |
| 1726590600 | 290.6 | 1.7 | 0.59 | 290.39999 | 290.85 | 289.55 | 14966 |
| 1726504200 | 288.89999 | -1 | -0.34 | 290.39999 | 290.39999 | 288.5 | 36188 |
| 1726245000 | 289.89999 | -1.05 | -0.36 | 290.2 | 294.3 | 288.7 | 10775 |
| 1726158600 | 290.95 | -3.15 | -1.07 | 292 | 295.14999 | 289.2 | 270131 |
| 1726072200 | 294.1 | 1.75 | 0.60 | 292.6 | 297.35 | 292.35 | 7555 |
| 1725985800 | 292.35 | -0.95 | -0.32 | 293 | 316.25 | 292.14999 | 28372 |
| 1725899400 | 293.3 | -2.25 | -0.76 | 293.39999 | 308.75 | 292.35 | 34339 |
| 1725640200 | 295.55 | -3.15 | -1.05 | 297 | 309.95 | 294.95 | 17230 |
| 1725553800 | 298.7 | 1.1 | 0.37 | 298.6 | 311 | 297.7 | 69044 |
| 1725467400 | 297.6 | -2.3 | -0.77 | 298.5 | 300.39999 | 297.35 | 24024 |
| 1725381000 | 299.89999 | 2.55 | 0.86 | 299 | 318.95 | 297.1 | 46243 |
| 1725294600 | 297.35 | -6.35 | -2.09 | 298.89999 | 298.89999 | 297 | 55611 |
| 1725035400 | 303.7 | 4.4 | 1.47 | 304 | 305.7 | 303.14999 | 13516 |
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
