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 | 7.4 | 5.50267697799 | 134.48 | 144.44 | 134.25 | 0 | 0 | IX |
| 4 | -2.65 | -1.83352937106 | 144.53 | 147.86 | 132.34 | 0 | 0 | IX |
| 12 | -42.19 | -22.9206280219 | 184.07 | 185.72 | 132.34 | 0 | 0 | IX |
| 26 | -52.32 | -26.9412976313 | 194.2 | 204.66 | 132.34 | 0 | 0 | IX |
| 52 | -54.51 | -27.7559957228 | 196.39 | 245.78 | 132.34 | 0 | 0 | IX |
| 156 | -149.24 | -51.2640835394 | 291.12 | 417.96 | 132.34 | 0 | 0 | IX |
| 260 | -648.4 | -82.046869464 | 790.28 | 860.37 | 132.34 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 139.88999 | 3.23 | 2.36 | 135.59 | 140.04 | 135.57 | 0 |
| 1742923800 | 136.66 | -3.12 | -2.23 | 139.06 | 139.88999 | 135.77 | 0 |
| 1742837400 | 139.78 | 0.56 | 0.40 | 137.06 | 140.26 | 136.31 | 0 |
| 1742578200 | 139.22 | 1.32 | 0.96 | 138.8 | 141.24 | 138.43 | 0 |
| 1742491800 | 137.9 | 3.36 | 2.50 | 134.47999 | 139.97999 | 134.25 | 0 |
| 1742405400 | 134.54 | 1.08 | 0.81 | 134.72999 | 136.27 | 133.58 | 0 |
| 1742319000 | 133.46 | -2.63 | -1.93 | 134.8 | 135.11 | 132.34 | 0 |
| 1742232600 | 136.09 | -1.93 | -1.40 | 137.96 | 138.74 | 136.09 | 0 |
| 1741973400 | 138.02 | -5.3 | -3.70 | 144.18 | 144.63999 | 137.22 | 0 |
| 1741887000 | 143.32 | 1.4 | 0.99 | 143.18 | 145.19 | 140.99 | 0 |
| 1741800600 | 141.91999 | -4.53 | -3.09 | 143.9 | 144.74 | 140.12 | 0 |
| 1741714200 | 146.44999 | 3.72 | 2.61 | 142.01 | 147.34 | 140.06 | 0 |
| 1741627800 | 142.72999 | 4.74 | 3.44 | 136.22 | 143.94999 | 136.22 | 0 |
| 1741368600 | 137.99 | 4.7 | 3.53 | 135.87 | 139.69 | 135.43 | 0 |
| 1741282200 | 133.29 | -4 | -2.91 | 135.36 | 137.55 | 132.62 | 0 |
| 1741195800 | 137.29 | -9.91 | -6.73 | 140.93 | 141.11 | 136.03 | 0 |
| 1741109400 | 147.19999 | 9.77 | 7.11 | 140.94999 | 147.28 | 140.75 | 0 |
| 1741023000 | 137.43 | -7.57 | -5.22 | 143.4 | 145.35 | 135.36 | 0 |
| 1740763800 | 145 | 0.02 | 0.01 | 146.83 | 147.86 | 145 | 0 |
| 1740677400 | 144.97999 | 3.06 | 2.16 | 144.53 | 147.13 | 143.29 | 0 |
| 1740591000 | 141.91999 | -5 | -3.40 | 144.83 | 145.06 | 141.41 | 0 |
| 1740504600 | 146.91999 | 0.24 | 0.16 | 147.54 | 147.94 | 144.75 | 0 |
| 1740418200 | 146.68 | -1.75 | -1.18 | 146.09 | 149.22 | 145.49 | 0 |
| 1740159000 | 148.43 | 0.48 | 0.32 | 147.87 | 149.24 | 147.02 | 0 |
| 1740072600 | 147.94999 | 1.58 | 1.08 | 145.52 | 148.4 | 144.56 | 0 |
| 1739986200 | 146.37 | 5.16 | 3.65 | 140.9 | 146.58 | 140.16999 | 0 |
| 1739899800 | 141.21 | -0.55 | -0.39 | 141.13 | 142.82 | 140.74 | 0 |
| 1739813400 | 141.76 | -3.58 | -2.46 | 144.44999 | 144.94999 | 141.68 | 0 |
| 1739554200 | 145.34 | 1.98 | 1.38 | 145.16999 | 145.91999 | 144.12 | 0 |
| 1739467800 | 143.36 | -6.24 | -4.17 | 146.09 | 147.49 | 143.19 | 0 |
| 1739381400 | 149.6 | -1.48 | -0.98 | 150.56 | 152.02 | 148.97999 | 0 |
| 1739295000 | 151.08 | -1.73 | -1.13 | 152.87 | 153.22 | 150.96 | 0 |
| 1739208600 | 152.81 | -1.67 | -1.08 | 153.96 | 154.61 | 152.33 | 0 |
| 1738949400 | 154.47999 | 1.64 | 1.07 | 152.79 | 154.86 | 152.27 | 0 |
| 1738863000 | 152.84 | -4.58 | -2.91 | 155.53 | 155.91999 | 152.57 | 0 |
| 1738776600 | 157.41999 | -1.15 | -0.73 | 159.72999 | 160.35 | 157.41999 | 0 |
| 1738690200 | 158.57 | -1.12 | -0.70 | 159.03 | 161.66 | 158.38 | 0 |
| 1738603800 | 159.69 | 4.45 | 2.87 | 161.5 | 162.19999 | 159.19999 | 0 |
| 1738344600 | 155.24 | -0.03 | -0.02 | 154.66999 | 155.85 | 154.26 | 0 |
| 1738258200 | 155.27 | -1.26 | -0.80 | 156.01 | 156.38 | 155.19999 | 0 |
| 1738171800 | 156.53 | -3.04 | -1.91 | 158.4 | 158.94 | 156.02 | 0 |
| 1738085400 | 159.57 | -2.22 | -1.37 | 160.43 | 161.61 | 158.88 | 0 |
| 1737999000 | 161.79 | 1.8 | 1.13 | 162.99 | 164.79 | 160.85 | 0 |
| 1737739800 | 159.99 | 0.29 | 0.18 | 158.97 | 160.61 | 158.11 | 0 |
| 1737653400 | 159.69999 | -5.66 | -3.42 | 161.74 | 162.1 | 159.52 | 0 |
| 1737567000 | 165.36 | 0 | 0.00 | 165.36 | 165.36 | 165.36 | 0 |
| 1737480600 | 165.36 | -0.78 | -0.47 | 167.19999 | 167.25 | 165.3 | 0 |
| 1737394200 | 166.13999 | -1.27 | -0.76 | 167.57 | 167.89 | 165.11 | 0 |
| 1737135000 | 167.41 | -4.08 | -2.38 | 170.26 | 170.52 | 167.06 | 0 |
| 1737048600 | 171.49 | -1.31 | -0.76 | 171.31 | 172.75 | 171.15 | 0 |
| 1736962200 | 172.8 | -5.29 | -2.97 | 177.54 | 177.79 | 171.83 | 0 |
| 1736875800 | 178.09 | -2.44 | -1.35 | 178.18 | 178.75 | 176.45 | 0 |
| 1736789400 | 180.53 | 1.58 | 0.88 | 180.1 | 182.43 | 179.76 | 0 |
| 1736530200 | 178.95 | 1.83 | 1.03 | 177.17 | 179.41 | 175.71 | 0 |
| 1736443800 | 177.12 | 0.27 | 0.15 | 177.69 | 178.35 | 176.36 | 0 |
| 1736357400 | 176.85 | 0.23 | 0.13 | 176.98 | 178.36 | 174.23 | 0 |
| 1736271000 | 176.62 | -2.16 | -1.21 | 179 | 179.95 | 175.73 | 0 |
| 1736184600 | 178.78 | -5.61 | -3.04 | 183.1 | 184.24 | 178.78 | 0 |
| 1735925400 | 184.39 | 2.2 | 1.21 | 182.16 | 185.08 | 182.12 | 0 |
| 1735839000 | 182.19 | -2.01 | -1.09 | 184.07 | 185.72 | 182.19 | 0 |
| 1735579800 | 184.2 | 1.5 | 0.82 | 184.5 | 184.69 | 182.94 | 0 |
| 1735320600 | 182.7 | -2.35 | -1.27 | 185.54 | 186.11 | 182.7 | 0 |
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
