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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 253.04 | -6.79 | -2.62 | 256.52 | 257.89 | 253 | 1325 |
| 1732296600 | 259.83499 | 3.34 | 1.30 | 260.14999 | 260.23 | 259.57 | 241 |
| 1732210200 | 256.495 | 1.75 | 0.69 | 256.14999 | 256.82 | 256.14999 | 303 |
| 1732123800 | 254.745 | 2.46 | 0.98 | 251.93 | 254.745 | 251.93 | 486 |
| 1732037400 | 252.285 | 1.18 | 0.47 | 251.9 | 253.51 | 251.9 | 489 |
| 1731951000 | 251.105 | 4.37 | 1.77 | 249.45 | 251.105 | 249.4 | 535 |
| 1731691800 | 246.735 | -0.89 | -0.36 | 246.88 | 246.97 | 246.26 | 236 |
| 1731605400 | 247.62 | -1.94 | -0.78 | 245.86 | 247.62 | 244.63 | 551 |
| 1731519000 | 249.56 | -0.3 | -0.12 | 250.39 | 250.94 | 249.56 | 188 |
| 1731432600 | 249.86 | -1.58 | -0.63 | 250.12 | 250.62 | 249.46 | 884 |
| 1731346200 | 251.435 | -6.94 | -2.69 | 256.70999 | 256.75 | 251.435 | 444 |
| 1731087000 | 258.375 | -0.43 | -0.16 | 258.7 | 259.5 | 258.14 | 182 |
| 1731000600 | 258.8 | 2.28 | 0.89 | 255.98 | 258.92 | 255.98 | 735 |
| 1730914200 | 256.52 | -6.7 | -2.55 | 261.87 | 262.08 | 255.17 | 920 |
| 1730827800 | 263.22 | -0.02 | -0.01 | 263.39 | 263.95999 | 263.02999 | 389 |
| 1730741400 | 263.235 | -0.54 | -0.21 | 263.08999 | 264.12 | 263.08 | 629 |
| 1730482200 | 263.77999 | 0.1 | 0.04 | 264.47 | 265.12 | 263.73 | 2739 |
| 1730395800 | 263.675 | -4.13 | -1.54 | 266.99 | 266.99 | 263.675 | 40 |
| 1730309400 | 267.805 | 1.62 | 0.61 | 267.39 | 267.86 | 266.92 | 474 |
| 1730223000 | 266.185 | 2.38 | 0.90 | 265.02 | 266.185 | 264.91 | 616 |
| 1730136600 | 263.8 | 0.21 | 0.08 | 263.27999 | 263.8 | 263.27999 | 650 |
| 1729873800 | 263.58999 | 0.85 | 0.33 | 261.35 | 263.58999 | 261.26 | 1626 |
| 1729787400 | 262.735 | 1.92 | 0.74 | 263.13 | 263.61 | 262.08999 | 4366 |
| 1729701000 | 260.815 | -2.77 | -1.05 | 264.7 | 264.7 | 260.815 | 5022 |
| 1729614600 | 263.58 | 1.87 | 0.71 | 262.87 | 263.68 | 262.48 | 1241 |
| 1729528200 | 261.70999 | 0.38 | 0.15 | 262.75 | 262.75 | 261.70999 | 107 |
| 1729269000 | 261.325 | 2.34 | 0.91 | 260.8 | 261.325 | 260.64999 | 2 |
| 1729182600 | 258.98 | 1.77 | 0.69 | 257.25 | 258.98 | 257.25 | 1103 |
| 1729096200 | 257.20999 | 1.12 | 0.44 | 257.76 | 258.01 | 256.64 | 1145 |
| 1729009800 | 256.08999 | 1.69 | 0.66 | 254.78 | 256.08999 | 254.78 | 256 |
| 1728923400 | 254.4 | -1.27 | -0.50 | 256.06 | 256.06 | 254.4 | 95 |
| 1728664200 | 255.67 | 3.29 | 1.31 | 254.33 | 255.67 | 253.65 | 423 |
| 1728577800 | 252.375 | 1.15 | 0.46 | 251.5 | 252.375 | 251.03 | 3465 |
| 1728491400 | 251.225 | 0.31 | 0.12 | 251.35 | 251.35 | 251.225 | 218 |
| 1728405000 | 250.92 | -3.53 | -1.39 | 253.1 | 254.97 | 250.92 | 1597 |
| 1728318600 | 254.45 | -1.15 | -0.45 | 254.21 | 255.11 | 254.08 | 3854 |
| 1728059400 | 255.6 | 0.56 | 0.22 | 255.99 | 255.99 | 254.93 | 267 |
| 1727973000 | 255.04 | 0.47 | 0.18 | 254.32 | 255.04 | 254.32 | 527 |
| 1727886600 | 254.575 | -1.73 | -0.67 | 255.23 | 255.24 | 254.575 | 218 |
| 1727800200 | 256.3 | 3.11 | 1.23 | 254.83 | 256.47 | 254.83 | 364 |
| 1727713800 | 253.195 | -2.03 | -0.80 | 255.46 | 255.46 | 252.95 | 173 |
| 1727454600 | 255.225 | -1.58 | -0.62 | 256.36 | 256.74 | 255.225 | 3363 |
| 1727368200 | 256.805 | 1.22 | 0.48 | 256.06 | 257.47 | 256 | 2392 |
| 1727281800 | 255.585 | 1.1 | 0.43 | 255.13 | 256.3 | 255.05 | 1874 |
| 1727195400 | 254.49 | 1.4 | 0.55 | 252.98 | 254.51 | 252.98 | 136 |
| 1727109000 | 253.09 | 1.88 | 0.75 | 251.81 | 253.11 | 251.79 | 199 |
| 1726849800 | 251.205 | 2.62 | 1.05 | 250.6 | 251.205 | 250.6 | 1320 |
| 1726763400 | 248.59 | 1.16 | 0.47 | 247.79 | 249.29 | 247.79 | 4096 |
| 1726677000 | 247.43 | 0.51 | 0.21 | 247.07 | 247.43 | 246.98 | 710 |
| 1726590600 | 246.92 | -1.32 | -0.53 | 248.58 | 248.58 | 246.92 | 202 |
| 1726504200 | 248.24 | 0.35 | 0.14 | 248.35 | 248.6 | 248.23 | 458 |
| 1726245000 | 247.89 | 2.29 | 0.93 | 247.21 | 248.02 | 247.21 | 226 |
| 1726158600 | 245.6 | 3.86 | 1.60 | 242.17 | 245.6 | 242.16 | 914 |
| 1726072200 | 241.735 | 0.03 | 0.01 | 243 | 243 | 240.8 | 2601 |
| 1725985800 | 241.705 | 1.72 | 0.71 | 240.63 | 241.71 | 240.63 | 1047 |
| 1725899400 | 239.99 | -1.96 | -0.81 | 239.77 | 240.69 | 238.35 | 2975 |
| 1725640200 | 241.95 | 0.89 | 0.37 | 243.1 | 243.1 | 240.76 | 250 |
| 1725553800 | 241.06 | 1.04 | 0.43 | 241.75 | 242.37 | 241.06 | 1619 |
| 1725467400 | 240.025 | 1.27 | 0.53 | 237.89 | 240.34 | 237.89 | 176 |
| 1725381000 | 238.76 | -1.84 | -0.76 | 240.4 | 240.6 | 238.72 | 1100 |
| 1725294600 | 240.6 | -0.39 | -0.16 | 240.56 | 240.75 | 240.44 | 79 |
| 1725035400 | 240.99 | -1.35 | -0.56 | 242.67 | 242.67 | 240.84 | 585 |
| 1724949000 | 242.335 | 1.11 | 0.46 | 242.05 | 242.67 | 241.44 | 3829 |
| 1724862600 | 241.225 | -0.84 | -0.34 | 240 | 241.39 | 240 | 672 |
| 1724776200 | 242.06 | -0.07 | -0.03 | 241.88 | 242.41 | 241.19 | 4481 |
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
