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 | -2.36 | -1.77376925968 | 133.05 | 140.78 | 130.304 | 31320 | 138.74749215 | SP |
| 4 | -15.19 | -10.4126679463 | 145.88 | 151.74 | 128 | 96201 | 137.40403492 | SP |
| 12 | -17.9 | -12.0465711017 | 148.59 | 160.3799 | 128 | 62664 | 144.4684967 | SP |
| 26 | -11.31 | -7.96478873239 | 142 | 160.3799 | 128 | 46391 | 146.52400758 | SP |
| 52 | 7.37 | 5.97632176452 | 123.32 | 160.3799 | 109.4413 | 32180 | 140.85633627 | SP |
| 156 | 25.74 | 24.5259647451 | 104.95 | 160.3799 | 59.98 | 36336 | 99.707312 | SP |
| 260 | 91.79 | 235.964010283 | 38.9 | 160.3799 | 35.2 | 29194 | 94.69980351 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 136.1 | -0.85 | -0.62 | 136.35 | 137.96 | 135.3 | 12990 |
| 1743028200 | 136.94999 | -3.45 | -2.46 | 140.19999 | 140.4 | 136.3836 | 31582 |
| 1742941800 | 140.4 | 0.27 | 0.19 | 140.32 | 140.78 | 139.56209 | 23116 |
| 1742855400 | 140.13 | 4.77 | 3.52 | 138.55 | 140.43 | 138.55 | 74245 |
| 1742596200 | 135.36 | 0.13 | 0.10 | 133.05 | 135.5599 | 132.69999 | 14667 |
| 1742509800 | 135.22999 | -0.81 | -0.60 | 134.21 | 137.54499 | 134.13999 | 25847 |
| 1742423400 | 136.04 | 2.62 | 1.96 | 134.02 | 137.4 | 134.02 | 61085 |
| 1742337000 | 133.41999 | -2.68 | -1.97 | 135.04 | 135.04 | 132.4 | 37876 |
| 1742250600 | 136.1 | 2.01 | 1.50 | 134.05 | 137.1402 | 134 | 34717 |
| 1741991400 | 134.09 | 5.41 | 4.20 | 130.91999 | 134.4 | 130.91999 | 210094 |
| 1741905000 | 128.6843 | -3.79 | -2.86 | 132.18 | 132.38999 | 128 | 86811 |
| 1741818600 | 132.47 | 1.49 | 1.14 | 133.88999 | 134.3399 | 130.11 | 87277 |
| 1741732200 | 130.97999 | -2.16 | -1.62 | 132.62 | 134.04 | 129.1513 | 154482 |
| 1741645800 | 133.13999 | -7.31 | -5.20 | 136.63 | 137.5872 | 130.88 | 261992 |
| 1741390200 | 140.44999 | 1.65 | 1.19 | 138.35 | 141.33099 | 135.87 | 217732 |
| 1741303800 | 138.8 | -5.65 | -3.91 | 140.61 | 142.91999 | 138.13999 | 149139 |
| 1741217400 | 144.44999 | 2.73 | 1.93 | 141.35 | 145.12 | 139.61 | 198988 |
| 1741131000 | 141.72 | -3.36 | -2.32 | 142.82 | 145.4601 | 139.29 | 112995 |
| 1741044600 | 145.08 | -5.12 | -3.41 | 151.18 | 151.74 | 143.21 | 74605 |
| 1740785400 | 150.19999 | 4.11 | 2.81 | 145.88 | 150.28 | 144.46 | 59942 |
| 1740699000 | 146.09 | -3.92 | -2.61 | 151.69999 | 152.26 | 145.52 | 156790 |
| 1740612600 | 150.01 | -0.42 | -0.28 | 151.19 | 152.94 | 149.28 | 56327 |
| 1740526200 | 150.43 | -1.59 | -1.05 | 151.93 | 151.93 | 148.0714 | 48235 |
| 1740439800 | 152.02 | -1.48 | -0.96 | 154.44999 | 154.61 | 151.6 | 44131 |
| 1740180600 | 153.5 | -5.53 | -3.48 | 158.74 | 158.74 | 153.19999 | 57219 |
| 1740094200 | 159.03 | -1.29 | -0.80 | 159.53 | 159.53 | 157.22999 | 27021 |
| 1740007800 | 160.32 | 0.93 | 0.58 | 158.78 | 160.3799 | 158.61 | 41688 |
| 1739921400 | 159.38999 | 0.86 | 0.54 | 159.25 | 159.38999 | 158.24 | 19354 |
| 1739575800 | 158.53 | -0.09 | -0.06 | 158.71 | 159.1724 | 158.53 | 15593 |
| 1739489400 | 158.62 | 3.26 | 2.10 | 156.07 | 158.8 | 155.57499 | 33746 |
| 1739403000 | 155.36 | -1 | -0.64 | 153.36 | 155.8499 | 153.09 | 36468 |
| 1739316600 | 156.36 | 0.44 | 0.28 | 155.04 | 156.6899 | 154.94999 | 18291 |
| 1739230200 | 155.91999 | 1.81 | 1.17 | 155.85 | 156.51 | 155.22 | 171592 |
| 1738971000 | 154.11 | -2.99 | -1.90 | 157.4 | 157.76 | 153.94999 | 43968 |
| 1738884600 | 157.1 | 1.1 | 0.71 | 158.03 | 158.03 | 155.995 | 20837 |
| 1738798200 | 156 | 1.51 | 0.98 | 154.26 | 156 | 153.44 | 17276 |
| 1738711800 | 154.49 | 1.78 | 1.17 | 152.83 | 154.985 | 152.49 | 24091 |
| 1738625400 | 152.71 | -1.85 | -1.20 | 150.19999 | 154.1251 | 149.209 | 62827 |
| 1738366200 | 154.56 | -1.56 | -1.00 | 157.97999 | 159.1999 | 154.56 | 60582 |
| 1738279800 | 156.12 | 1.26 | 0.81 | 156.13999 | 157.49 | 154.69 | 65079 |
| 1738193400 | 154.86 | -1.8 | -1.15 | 156.05 | 156.05 | 153.81 | 38941 |
| 1738107000 | 156.65799 | 3.06 | 2.00 | 154.46 | 156.94999 | 153.4301 | 57856 |
| 1738020600 | 153.59379 | -4.83 | -3.05 | 151.5 | 153.91999 | 151.4 | 80951 |
| 1737761400 | 158.4272 | 0.77 | 0.49 | 159.33 | 159.8323 | 157.7929 | 20779 |
| 1737675000 | 157.655 | 0 | 0.00 | 157.655 | 157.655 | 157.655 | 0 |
| 1737588600 | 157.655 | 1.76 | 1.13 | 157.38999 | 158.32 | 157.26 | 25769 |
| 1737502200 | 155.9 | 2.85 | 1.86 | 154.76 | 155.91999 | 154 | 35077 |
| 1737156600 | 153.05 | 2.78 | 1.85 | 152.85 | 154.03 | 152.63 | 56560 |
| 1737070200 | 150.27 | -0.58 | -0.38 | 151.62 | 151.62 | 149.94999 | 28834 |
| 1736983800 | 150.85 | 5.44 | 3.74 | 149.69999 | 151.4899 | 149.4593 | 24910 |
| 1736897400 | 145.4099 | -0 | -0.00 | 146.72999 | 146.91 | 144.2337 | 25674 |
| 1736811000 | 145.41 | 0.5 | 0.35 | 142.47999 | 145.41 | 142.333 | 55667 |
| 1736551800 | 144.91 | -4.88 | -3.26 | 147.57 | 147.57 | 143.9 | 25643 |
| 1736379000 | 149.79 | 0.37 | 0.25 | 149.11 | 149.79 | 147.66 | 22905 |
| 1736292600 | 149.41999 | -3.25 | -2.13 | 153.62 | 153.62 | 148.27 | 39633 |
| 1736206200 | 152.66999 | 1.97 | 1.31 | 153.04 | 154.72 | 152.0189 | 24588 |
| 1735947000 | 150.69999 | 3.6 | 2.45 | 148.59 | 151.1 | 148.45849 | 24750 |
| 1735860600 | 147.1 | -0.92 | -0.62 | 149.62 | 150.294 | 145.3 | 61580 |
| 1735687800 | 148.02 | -1 | -0.67 | 149.93 | 150.19999 | 147.38 | 70870 |
| 1735601400 | 149.02 | -3.52 | -2.31 | 149.01 | 150.71 | 147.28 | 52797 |
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
