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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732295700 | 136.72 | -1.62 | -1.17 | 139.18 | 140.97999 | 136.72 | 8127 |
| 1732209300 | 138.34 | 0.8 | 0.58 | 135.82 | 144.78 | 133.12 | 33254 |
| 1732122900 | 137.54 | 1.52 | 1.12 | 139.78 | 140.18 | 135.66 | 24557 |
| 1732036500 | 136.02 | 2.56 | 1.92 | 133.52 | 136.5 | 132.52 | 20955 |
| 1731950100 | 133.46 | -2.14 | -1.58 | 135.12 | 135.62 | 129.86 | 41484 |
| 1731690900 | 135.6 | -5.02 | -3.57 | 138.68 | 138.69999 | 135 | 14172 |
| 1731604500 | 140.62 | 1.4 | 1.01 | 139.3 | 140.96 | 137.91999 | 11973 |
| 1731518100 | 139.22 | -0.74 | -0.53 | 140.02 | 140.68 | 138.6 | 9628 |
| 1731431700 | 139.96 | 3.36 | 2.46 | 136.22 | 141.04 | 135.34 | 7739 |
| 1731345300 | 136.6 | -0.56 | -0.41 | 138.82 | 139.62 | 135 | 13607 |
| 1731086100 | 137.16 | 0.02 | 0.01 | 139.06 | 139.44 | 136.36 | 8895 |
| 1730999700 | 137.13999 | 2.91 | 2.17 | 135.1 | 137.58 | 134.56 | 8296 |
| 1730913300 | 134.22999 | 6.35 | 4.97 | 132.13999 | 135 | 130.94 | 9000 |
| 1730826900 | 127.88 | 0.6 | 0.47 | 125.16 | 127.98 | 125.12 | 4287 |
| 1730740500 | 127.28 | 1.48 | 1.18 | 128.3 | 128.3 | 124.54 | 4773 |
| 1730481300 | 125.8 | 2.76 | 2.24 | 124 | 125.82 | 123.92 | 1322 |
| 1730394900 | 123.04 | -5.58 | -4.34 | 126.2 | 127.18 | 121.96 | 6684 |
| 1730308500 | 128.62 | -2.68 | -2.04 | 129.94 | 130.18 | 126.4 | 4154 |
| 1730222100 | 131.3 | 1.47 | 1.13 | 129.97999 | 131.38 | 128.94 | 1357 |
| 1730135700 | 129.83 | -3.09 | -2.32 | 132.4 | 132.58 | 129.6 | 3176 |
| 1729872900 | 132.91999 | 3.58 | 2.77 | 129.8 | 133.13 | 129.58 | 4735 |
| 1729786500 | 129.34 | -0.48 | -0.37 | 130.76 | 131.8 | 128.5 | 4536 |
| 1729700100 | 129.82 | -2.68 | -2.02 | 132.72 | 132.84 | 128.97999 | 5708 |
| 1729613700 | 132.5 | 2.58 | 1.99 | 132.22 | 133.4 | 131.24 | 6110 |
| 1729527300 | 129.91999 | 2.82 | 2.22 | 127.28 | 130.76 | 126.26 | 7425 |
| 1729268100 | 127.1 | -1.72 | -1.34 | 127.58 | 128.08 | 126.74 | 3392 |
| 1729181700 | 128.82 | 5.5 | 4.46 | 127.54 | 129.82 | 126.88 | 6362 |
| 1729095300 | 123.32 | 2.28 | 1.88 | 121.72 | 123.72 | 121.31 | 4814 |
| 1729008900 | 121.04 | -5.3 | -4.20 | 126.4 | 126.7 | 118.6 | 5604 |
| 1728922500 | 126.34 | 3.07 | 2.49 | 123.22 | 127.84 | 123.18 | 4726 |
| 1728663300 | 123.27 | 0.4 | 0.33 | 123.18 | 123.98 | 122.44 | 4165 |
| 1728576900 | 122.87 | 1.25 | 1.03 | 121.14 | 122.96 | 120.28 | 5401 |
| 1728490500 | 121.62 | 1.6 | 1.33 | 121.52 | 122.97 | 119.84 | 5701 |
| 1728404100 | 120.02 | 3.24 | 2.77 | 116.66 | 120.96 | 116.38 | 6775 |
| 1728317700 | 116.78 | 3.94 | 3.49 | 113.54 | 116.78 | 112.44 | 2803 |
| 1728058500 | 112.84 | 1.34 | 1.20 | 111.64 | 114.1 | 111.18 | 5896 |
| 1727972100 | 111.5 | 3.72 | 3.45 | 108.46 | 112.28 | 107.68 | 4033 |
| 1727885700 | 107.78 | 1.84 | 1.74 | 105.26 | 107.89 | 103.78 | 3224 |
| 1727799300 | 105.94 | -2.29 | -2.12 | 108.9 | 110.42 | 105.08 | 2611 |
| 1727712900 | 108.23 | 0.17 | 0.16 | 107.76 | 108.38 | 105.3 | 4527 |
| 1727453700 | 108.06 | -2.1 | -1.91 | 110.44 | 111.26 | 108.06 | 3311 |
| 1727367300 | 110.16 | -1.28 | -1.15 | 113.42 | 114.46 | 109.7 | 6367 |
| 1727280900 | 111.44 | 7.26 | 6.97 | 107.48 | 111.68 | 107.3 | 4930 |
| 1727194500 | 104.18 | 0.49 | 0.47 | 104.78 | 105.44 | 103.54 | 2467 |
| 1727108100 | 103.69 | -0.29 | -0.28 | 104.68 | 105.34 | 103.46 | 2388 |
| 1726848900 | 103.98 | -3.12 | -2.91 | 105.44 | 106.06 | 103.7 | 1522 |
| 1726762500 | 107.1 | 3.8 | 3.68 | 104.72 | 107.14 | 104.34 | 2020 |
| 1726676100 | 103.3 | -2.19 | -2.08 | 104.32 | 104.34 | 103.28 | 4083 |
| 1726589700 | 105.49 | 0.55 | 0.52 | 104.86 | 106.78 | 104.86 | 3653 |
| 1726503300 | 104.94 | -2.86 | -2.65 | 106.78 | 106.94 | 102.76 | 5128 |
| 1726244100 | 107.8 | 0.29 | 0.27 | 107.6 | 108.02 | 106.12 | 7975 |
| 1726157700 | 107.51 | 8.66 | 8.76 | 107.06 | 108.82 | 105.76 | 13436 |
| 1726071300 | 98.85 | 1.99 | 2.05 | 97.2 | 100.9 | 97.2 | 1634 |
| 1725984900 | 96.86 | 2.22 | 2.35 | 97.34 | 98.81 | 96.2 | 2735 |
| 1725898500 | 94.64 | 2.46 | 2.67 | 94.78 | 96.18 | 94.05 | 2011 |
| 1725639300 | 92.18 | -4.48 | -4.63 | 94.78 | 97.34 | 91.94 | 5915 |
| 1725552900 | 96.66 | -1.07 | -1.09 | 96.45 | 98.54 | 93.8 | 3078 |
| 1725466500 | 97.73 | -3.25 | -3.22 | 94.36 | 98.78 | 94.29 | 4069 |
| 1725380100 | 100.98 | -6.69 | -6.21 | 107.5 | 108 | 99.74 | 10503 |
| 1725293700 | 107.67 | 0.97 | 0.91 | 107.96 | 108.12 | 107.28 | 3891 |
| 1725034500 | 106.7 | -3.76 | -3.40 | 107.62 | 109.4 | 106.46 | 2809 |
| 1724948100 | 110.46 | -0.72 | -0.65 | 107.44 | 111.98 | 107.26 | 7322 |
| 1724861700 | 111.18 | -3.76 | -3.27 | 114.78 | 116.06 | 110.4 | 5705 |
| 1724775300 | 114.94 | 1.28 | 1.13 | 113.28 | 115.4 | 111.2 | 1688 |
| 1724688900 | 113.66 | -0.78 | -0.68 | 116.56 | 117.3 | 111.5 | 1901 |
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
