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 | 420.4 | -2.4 | -0.57 | 419.2 | 424.05 | 418.1 | 7277 |
| 1732642200 | 422.8 | -16.4 | -3.73 | 425.6 | 429.5 | 421.25 | 14318 |
| 1732555800 | 439.2 | 7.3 | 1.69 | 434.5 | 440.8 | 434.1 | 19868 |
| 1732296600 | 431.9 | -3.8 | -0.87 | 431.9 | 431.9 | 431.9 | 2000 |
| 1732210200 | 435.7 | 3.3 | 0.76 | 435.7 | 435.7 | 435.7 | 2519 |
| 1732123800 | 432.4 | -5.15 | -1.18 | 432.4 | 432.4 | 432.4 | 0 |
| 1732037400 | 437.55 | 0.35 | 0.08 | 437.7 | 437.7 | 437.15 | 17492 |
| 1731951000 | 437.2 | 2 | 0.46 | 435.2 | 439.4 | 433.65 | 766 |
| 1731691800 | 435.2 | 4.8 | 1.12 | 430.4 | 438.8 | 428.15 | 81805 |
| 1731605400 | 430.4 | 0.25 | 0.06 | 432 | 436.45 | 428.4 | 3929 |
| 1731519000 | 430.15 | -2.55 | -0.59 | 430.15 | 430.15 | 430.15 | 2518 |
| 1731432600 | 432.7 | -0.05 | -0.01 | 432.7 | 432.7 | 432.7 | 3402 |
| 1731346200 | 432.75 | -5.75 | -1.31 | 440.5 | 441.3 | 431.2 | 21212 |
| 1731087000 | 438.5 | -9.8 | -2.19 | 438.5 | 438.5 | 438.5 | 0 |
| 1731000600 | 448.3 | 16.3 | 3.77 | 439.6 | 450.9 | 438.55 | 11157 |
| 1730914200 | 432 | 7.7 | 1.81 | 416.6 | 432.6 | 408.4 | 9798 |
| 1730827800 | 424.3 | -10.25 | -2.36 | 432.6 | 434.65 | 422.5 | 6396 |
| 1730741400 | 434.55 | 1.1 | 0.25 | 432.7 | 439.35 | 431.15 | 27625 |
| 1730482200 | 433.45 | -2 | -0.46 | 433.45 | 433.45 | 433.45 | 3895 |
| 1730395800 | 435.45 | 5.6 | 1.30 | 430.9 | 436.7 | 429.4 | 2470 |
| 1730309400 | 429.85 | -9.8 | -2.23 | 435.8 | 437.45 | 429.15 | 27177 |
| 1730223000 | 439.65 | -1.9 | -0.43 | 439.65 | 439.65 | 439.65 | 810 |
| 1730136600 | 441.55 | -4.7 | -1.05 | 443.2 | 444.85 | 439.35 | 14020 |
| 1729873800 | 446.25 | -4.1 | -0.91 | 446.25 | 446.25 | 446.25 | 2228 |
| 1729787400 | 450.35 | 2.35 | 0.52 | 453.1 | 454.9 | 446.75 | 383 |
| 1729701000 | 448 | 2 | 0.45 | 448.5 | 449.5 | 445.6 | 1543 |
| 1729614600 | 446 | -2.95 | -0.66 | 446.4 | 446.4 | 445.55 | 10787 |
| 1729528200 | 448.95 | -4.15 | -0.92 | 452.7 | 453.6 | 447.6 | 4936 |
| 1729269000 | 453.1 | 2.4 | 0.53 | 453.1 | 453.1 | 453.1 | 2503 |
| 1729182600 | 450.7 | 0.25 | 0.06 | 451.3 | 455.55 | 446.9 | 3305 |
| 1729096200 | 450.45 | 0.7 | 0.16 | 453 | 453.95 | 446.85 | 1838 |
| 1729009800 | 449.75 | -8.4 | -1.83 | 452.2 | 453.7 | 447 | 1008 |
| 1728923400 | 458.15 | 0.7 | 0.15 | 461 | 462.35 | 454.25 | 54545 |
| 1728664200 | 457.45 | 4.4 | 0.97 | 457.45 | 457.45 | 457.45 | 0 |
| 1728577800 | 453.05 | -3.5 | -0.77 | 451.5 | 460.85 | 445.3 | 6447 |
| 1728491400 | 456.55 | 6.2 | 1.38 | 450.5 | 456.9 | 449.85 | 2540 |
| 1728405000 | 450.35 | -11.45 | -2.48 | 456.8 | 458.15 | 448.2 | 207406 |
| 1728318600 | 461.8 | -0.5 | -0.11 | 462.4 | 462.4 | 461.1 | 6924 |
| 1728059400 | 462.3 | 11.85 | 2.63 | 456 | 464.05 | 454.3 | 1544 |
| 1727973000 | 450.45 | -0.4 | -0.09 | 449.8 | 454 | 446.35 | 4191 |
| 1727886600 | 450.85 | 9.65 | 2.19 | 442.8 | 452.5 | 442.8 | 23374 |
| 1727800200 | 441.2 | 1.1 | 0.25 | 441.7 | 445.65 | 438.3 | 5706 |
| 1727713800 | 440.1 | -9.1 | -2.03 | 443.8 | 446.1 | 438.25 | 18020 |
| 1727454600 | 449.2 | -3.95 | -0.87 | 450.5 | 454.2 | 448.6 | 1748 |
| 1727368200 | 453.15 | 4.9 | 1.09 | 456.1 | 460.05 | 452.4 | 19818 |
| 1727281800 | 448.25 | -5.75 | -1.27 | 453.5 | 454.65 | 447.15 | 6844 |
| 1727195400 | 454 | 9.45 | 2.13 | 448.3 | 457.3 | 444.4 | 14523 |
| 1727109000 | 444.55 | -5.7 | -1.27 | 446.8 | 448.55 | 443.55 | 8183 |
| 1726849800 | 450.25 | -4.1 | -0.90 | 450.7 | 451.9 | 449.8 | 36501 |
| 1726763400 | 454.35 | -2.6 | -0.57 | 460 | 461.8 | 452.8 | 1024 |
| 1726677000 | 456.95 | -1.45 | -0.32 | 458.3 | 458.6 | 453.35 | 11474 |
| 1726590600 | 458.4 | 5.1 | 1.13 | 457.6 | 459.15 | 456.55 | 7506 |
| 1726504200 | 453.3 | -3.2 | -0.70 | 451.6 | 454.25 | 450.15 | 18371 |
| 1726245000 | 456.5 | 11.45 | 2.57 | 456.5 | 456.5 | 456.5 | 5646 |
| 1726158600 | 445.05 | 11.3 | 2.61 | 445.05 | 445.05 | 445.05 | 1793 |
| 1726072200 | 433.75 | 4.35 | 1.01 | 430.1 | 438.5 | 428.5 | 111862 |
| 1725985800 | 429.4 | -7.35 | -1.68 | 431.7 | 431.7 | 427.55 | 17067 |
| 1725899400 | 436.75 | 8.25 | 1.93 | 436.6 | 437.25 | 436.6 | 2479 |
| 1725640200 | 428.5 | -8.45 | -1.93 | 433.4 | 440 | 428.2 | 23471 |
| 1725553800 | 436.95 | -6.05 | -1.37 | 435.1 | 440.55 | 431.15 | 25487 |
| 1725467400 | 443 | 2.15 | 0.49 | 443 | 443 | 443 | 615 |
| 1725381000 | 440.85 | -2.55 | -0.58 | 444.5 | 445.05 | 432.4 | 10340 |
| 1725294600 | 443.4 | -0.6 | -0.14 | 444.6 | 449.2 | 439.8 | 72213 |
| 1725035400 | 444 | 5.05 | 1.15 | 444.7 | 447.9 | 442.05 | 1019 |
| 1724949000 | 438.95 | -6.15 | -1.38 | 439.1 | 443.85 | 435.7 | 10481 |
| 1724862600 | 445.1 | 1.6 | 0.36 | 438.4 | 447.95 | 437.2 | 29948 |
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
