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 |
|---|---|---|---|---|---|---|---|
| 1733158500 | 142.38999 | 0.12 | 0.08 | 142.27 | 142.4 | 142.26 | 20356 |
| 1732899300 | 142.27 | 0.18 | 0.13 | 142.31 | 142.31 | 142.02 | 11246 |
| 1732812900 | 142.09 | 0.2 | 0.14 | 141.78 | 142.12 | 141.76 | 6102 |
| 1732726500 | 141.88999 | -0.01 | -0.01 | 141.96 | 142.04 | 141.87 | 3242 |
| 1732640100 | 141.9 | -0.1 | -0.07 | 141.97999 | 141.99 | 141.88999 | 7124 |
| 1732553700 | 142 | 0.07 | 0.05 | 142.09 | 142.09 | 141.88999 | 5083 |
| 1732294500 | 141.93 | 0.15 | 0.11 | 141.75 | 142.05 | 141.74 | 4123 |
| 1732208100 | 141.78 | 0.16 | 0.11 | 142.32 | 142.32 | 141.68 | 4153 |
| 1732121700 | 141.62 | -0.01 | -0.01 | 141.51 | 141.63999 | 141.51 | 11559 |
| 1732035300 | 141.63 | 0.1 | 0.07 | 141.57 | 141.74 | 141.57 | 13622 |
| 1731948900 | 141.53 | -0.09 | -0.06 | 141.66999 | 141.66999 | 141.47 | 4267 |
| 1731689700 | 141.62 | -0.04 | -0.03 | 141.77 | 141.77 | 141.57 | 3616 |
| 1731603300 | 141.66 | 0.15 | 0.11 | 141.58 | 141.66999 | 141.58 | 5175 |
| 1731516900 | 141.51 | -0.04 | -0.03 | 141.47999 | 141.56 | 141.38999 | 3411 |
| 1731430500 | 141.55 | 0.03 | 0.02 | 141.41 | 141.63 | 141.41 | 5175 |
| 1731344100 | 141.52 | 0.18 | 0.13 | 141.36 | 141.53 | 141.36 | 4111 |
| 1731084900 | 141.34 | 0.01 | 0.01 | 141.5 | 141.5 | 141.31 | 4998 |
| 1730998500 | 141.33 | -0.05 | -0.04 | 141.35 | 141.4 | 141.22 | 4206 |
| 1730912100 | 141.38 | 0.26 | 0.18 | 141.51 | 141.51 | 141.24 | 9662 |
| 1730825700 | 141.12 | -0.07 | -0.05 | 141.09 | 141.18 | 141.09 | 2120 |
| 1730739300 | 141.19 | -0.05 | -0.04 | 141.08 | 141.22 | 141.08 | 3538 |
| 1730480100 | 141.24 | 0.21 | 0.15 | 141.11 | 141.24 | 141.11 | 300 |
| 1730393700 | 141.03 | -0.15 | -0.11 | 141.22999 | 141.22999 | 140.88 | 8136 |
| 1730307300 | 141.18 | -0.26 | -0.18 | 141.55 | 141.55 | 141.15 | 5124 |
| 1730220900 | 141.44 | -0.11 | -0.08 | 141.61 | 141.61 | 141.41 | 3218 |
| 1730134500 | 141.55 | 0.08 | 0.06 | 141.43 | 141.6 | 141.41999 | 5408 |
| 1729871700 | 141.47 | -0.2 | -0.14 | 141.56 | 141.57 | 141.44 | 4145 |
| 1729785300 | 141.66999 | 0.2 | 0.14 | 141.63 | 141.69999 | 141.57 | 4761 |
| 1729698900 | 141.47 | 0.12 | 0.08 | 141.53 | 141.53 | 141.37 | 6437 |
| 1729612500 | 141.35 | -0.04 | -0.03 | 141.44999 | 141.44999 | 141.28 | 7479 |
| 1729526100 | 141.38999 | -0.21 | -0.15 | 141.63999 | 141.63999 | 141.37 | 33259 |
| 1729266900 | 141.6 | 0.13 | 0.09 | 141.53 | 141.61 | 141.47999 | 4053 |
| 1729180500 | 141.47 | 0.13 | 0.09 | 141.44999 | 141.53 | 141.32 | 2623 |
| 1729094100 | 141.34 | 0.07 | 0.05 | 141.41 | 141.41 | 141.25 | 12515 |
| 1729007700 | 141.27 | 0.18 | 0.13 | 141.22 | 141.27 | 141.16999 | 3727 |
| 1728921300 | 141.09 | 0.04 | 0.03 | 141.13999 | 141.15 | 141.08 | 2626 |
| 1728662100 | 141.05 | -0.08 | -0.06 | 141.13 | 141.13999 | 141 | 6187 |
| 1728575700 | 141.13 | 0.02 | 0.01 | 141.16 | 141.16 | 141.04 | 4738 |
| 1728489300 | 141.11 | -0.03 | -0.02 | 141.25 | 141.25 | 141.08 | 3387 |
| 1728402900 | 141.13999 | 0.05 | 0.04 | 141.06 | 141.22 | 141.06 | 5318 |
| 1728316500 | 141.09 | -0.1 | -0.07 | 141.08 | 141.16 | 141.04 | 2280 |
| 1728057300 | 141.19 | -0.26 | -0.18 | 141.4 | 141.4 | 141.16 | 5662 |
| 1727970900 | 141.44999 | -0.06 | -0.04 | 141.5 | 141.52 | 141.4 | 1703 |
| 1727884500 | 141.51 | -0.03 | -0.02 | 141.63 | 141.63 | 141.46 | 4485 |
| 1727798100 | 141.54 | 0.1 | 0.07 | 141.46 | 141.72 | 141.46 | 4031 |
| 1727711700 | 141.44 | 0.03 | 0.02 | 141.34 | 141.46 | 141.28 | 2920 |
| 1727452500 | 141.41 | 0.09 | 0.06 | 141.38999 | 141.44 | 141.34 | 4207 |
| 1727366100 | 141.32 | 0.08 | 0.06 | 141.37 | 141.44 | 141.32 | 7924 |
| 1727279700 | 141.24 | -0.06 | -0.04 | 141.31 | 141.34 | 141.24 | 4072 |
| 1727193300 | 141.3 | 0.17 | 0.12 | 141.22999 | 141.31 | 141.16 | 3337 |
| 1727106900 | 141.13 | 0.17 | 0.12 | 141.11 | 141.19 | 140.97999 | 4083 |
| 1726847700 | 140.96 | -0.08 | -0.06 | 141.19 | 141.19 | 140.93 | 4230 |
| 1726761300 | 141.04 | 0.13 | 0.09 | 141.07 | 141.07 | 140.6 | 11415 |
| 1726674900 | 140.91 | -0.05 | -0.04 | 141.01 | 141.01 | 140.86 | 2929 |
| 1726588500 | 140.96 | -0.06 | -0.04 | 141.25 | 141.25 | 140.94 | 3971 |
| 1726502100 | 141.02 | 0.03 | 0.02 | 140.91 | 141.07 | 140.91 | 5379 |
| 1726242900 | 140.99 | 0.04 | 0.03 | 140.97999 | 141.03 | 140.93 | 3649 |
| 1726156500 | 140.94999 | -2.19 | -1.53 | 141.18 | 141.18 | 140.93 | 2026 |
| 1726070100 | 143.13999 | 0.21 | 0.15 | 142.96 | 143.13999 | 142.94999 | 2838 |
| 1725983700 | 142.93 | 0.01 | 0.01 | 142.87 | 142.97 | 142.87 | 3654 |
| 1725897300 | 142.91999 | 0.11 | 0.08 | 142.93 | 142.93 | 142.77 | 3218 |
| 1725638100 | 142.81 | 0.03 | 0.02 | 142.8 | 142.88 | 142.77 | 1956 |
| 1725551700 | 142.78 | 0.08 | 0.06 | 142.84 | 142.84 | 142.63 | 2546 |
| 1725465300 | 142.69999 | 0.2 | 0.14 | 142.69999 | 142.79 | 142.52 | 9153 |
| 1725378900 | 142.5 | 0.11 | 0.08 | 142.24 | 142.6 | 142.24 | 4408 |
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
