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 | 1.8898 | 1.06471804522 | 177.493 | 179.5789 | 176.4062 | 0 | 0 | IX |
| 4 | 6.445 | 3.72677344109 | 172.9378 | 179.5789 | 172.3186 | 0 | 0 | IX |
| 12 | 11.2784 | 6.70916406709 | 168.1044 | 179.5789 | 166.2854 | 0 | 0 | IX |
| 26 | 1.0927 | 0.61287755181 | 178.2901 | 179.9528 | 166.2854 | 0 | 0 | IX |
| 52 | 11.2545 | 6.69399500263 | 168.1283 | 181.9921 | 159.393 | 0 | 0 | IX |
| 156 | 10.0129 | 5.9118532868 | 169.3699 | 181.9921 | 159.393 | 0 | 0 | IX |
| 260 | 10.0129 | 5.9118532868 | 169.3699 | 181.9921 | 159.393 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 179.3828 | 1.8 | 1.02 | 177.5588 | 179.5789 | 177.3241 | 0 |
| 1732210200 | 177.5779 | 0.03 | 0.02 | 177.5637 | 178.9878 | 176.8925 | 0 |
| 1732123800 | 177.5446 | 0.71 | 0.40 | 177.2091 | 177.6248 | 177.0957 | 0 |
| 1732037400 | 176.8303 | -0.76 | -0.43 | 177.2931 | 177.3689 | 176.4062 | 0 |
| 1731951000 | 177.587 | -0.3 | -0.17 | 177.7774 | 177.9919 | 177.3761 | 0 |
| 1731691800 | 177.8914 | 0.21 | 0.12 | 177.493 | 178.291 | 177.4552 | 0 |
| 1731605400 | 177.6824 | 0.64 | 0.36 | 177.2267 | 178.446 | 177.2077 | 0 |
| 1731519000 | 177.0404 | 0.41 | 0.23 | 176.9971 | 177.1604 | 176.2255 | 0 |
| 1731432600 | 176.6297 | 0.38 | 0.22 | 176.2106 | 176.7851 | 176.0508 | 0 |
| 1731346200 | 176.2482 | 1.21 | 0.69 | 175.136 | 176.3535 | 175.0613 | 0 |
| 1731087000 | 175.0427 | 0.41 | 0.23 | 174.5908 | 175.0986 | 174.165 | 0 |
| 1731000600 | 174.6372 | -0.73 | -0.41 | 175.4846 | 175.5736 | 174.3473 | 0 |
| 1730914200 | 175.3634 | 2.59 | 1.50 | 175.0064 | 175.5122 | 174.6812 | 0 |
| 1730827800 | 172.7748 | 0.11 | 0.07 | 172.7858 | 173.0392 | 172.3431 | 0 |
| 1730741400 | 172.6622 | -1.3 | -0.75 | 173.1054 | 173.2447 | 172.3186 | 0 |
| 1730482200 | 173.959 | 0.85 | 0.49 | 173.8277 | 174.7384 | 172.7496 | 0 |
| 1730395800 | 173.1095 | 0.02 | 0.01 | 173.0298 | 173.2175 | 172.6892 | 0 |
| 1730309400 | 173.092 | -0.61 | -0.35 | 174.0482 | 174.1873 | 173.0559 | 0 |
| 1730223000 | 173.7066 | 0.84 | 0.48 | 173.1034 | 173.8844 | 172.9578 | 0 |
| 1730136600 | 172.871 | -0.25 | -0.14 | 173.2023 | 173.5502 | 172.7962 | 0 |
| 1729873800 | 173.1192 | -0.13 | -0.08 | 172.9378 | 173.2945 | 172.7491 | 0 |
| 1729787400 | 173.2527 | 0.24 | 0.14 | 172.9875 | 173.2527 | 172.7503 | 0 |
| 1729701000 | 173.0153 | 0.35 | 0.20 | 172.8627 | 173.4442 | 172.8443 | 0 |
| 1729614600 | 172.6689 | -0.15 | -0.08 | 172.7892 | 172.9577 | 172.6394 | 0 |
| 1729528200 | 172.8139 | 0.1 | 0.06 | 172.6025 | 172.8323 | 172.3502 | 0 |
| 1729269000 | 172.7127 | 0.1 | 0.06 | 172.7301 | 173.0281 | 172.6324 | 0 |
| 1729182600 | 172.6128 | 0.2 | 0.12 | 172.5611 | 172.9827 | 172.178 | 0 |
| 1729096200 | 172.4143 | 0.44 | 0.25 | 172.1444 | 172.7201 | 171.5837 | 0 |
| 1729009800 | 171.9782 | -0.18 | -0.11 | 171.6784 | 172.0781 | 171.6145 | 0 |
| 1728923400 | 172.1627 | 1.28 | 0.75 | 170.7869 | 172.3729 | 170.7869 | 0 |
| 1728664200 | 170.8779 | 0.15 | 0.09 | 170.9078 | 171.1762 | 170.6445 | 0 |
| 1728577800 | 170.7316 | -0.56 | -0.33 | 171.3501 | 171.8171 | 170.7316 | 0 |
| 1728491400 | 171.294 | 0.3 | 0.17 | 170.9353 | 171.3801 | 170.7059 | 0 |
| 1728405000 | 170.9984 | 0.55 | 0.32 | 170.4304 | 171.0802 | 170.0023 | 0 |
| 1728318600 | 170.4529 | -0.7 | -0.41 | 171.1425 | 171.2425 | 170.091 | 0 |
| 1728059400 | 171.1516 | 0.94 | 0.56 | 169.4833 | 171.4536 | 169.4245 | 0 |
| 1727973000 | 170.2066 | 0.99 | 0.58 | 169.9521 | 170.2699 | 169.1546 | 0 |
| 1727886600 | 169.2209 | 0.86 | 0.51 | 168.385 | 169.4191 | 168.212 | 0 |
| 1727800200 | 168.3593 | 0.24 | 0.14 | 168.3883 | 168.9001 | 167.7506 | 0 |
| 1727713800 | 168.1204 | 0.45 | 0.27 | 167.6034 | 168.3512 | 167.4969 | 0 |
| 1727454600 | 167.668 | -0.93 | -0.55 | 168.5401 | 168.6369 | 167.316 | 0 |
| 1727368200 | 168.5993 | -0.31 | -0.18 | 169.3251 | 169.4731 | 168.4167 | 0 |
| 1727281800 | 168.9115 | 0.61 | 0.36 | 168.2701 | 169.0689 | 167.5504 | 0 |
| 1727195400 | 168.3058 | -0.23 | -0.13 | 168.7687 | 168.8827 | 168.0691 | 0 |
| 1727109000 | 168.5316 | -0.78 | -0.46 | 169.4493 | 169.4493 | 168.5316 | 0 |
| 1726849800 | 169.3154 | 0.79 | 0.47 | 168.7596 | 169.3779 | 168.2648 | 0 |
| 1726763400 | 168.5278 | 0.4 | 0.24 | 168.1274 | 169.1254 | 167.9905 | 0 |
| 1726677000 | 168.1304 | -0.22 | -0.13 | 167.921 | 168.1882 | 167.4199 | 0 |
| 1726590600 | 168.3515 | 0.33 | 0.19 | 167.8524 | 168.4847 | 167.52789 | 0 |
| 1726504200 | 168.026 | -0.39 | -0.23 | 168.366 | 168.366 | 167.59039 | 0 |
| 1726245000 | 168.4197 | -1.08 | -0.64 | 168.6388 | 168.8235 | 167.7372 | 0 |
| 1726158600 | 169.4976 | 0.61 | 0.36 | 169.3554 | 169.8068 | 169.1944 | 0 |
| 1726072200 | 168.8918 | 0.87 | 0.52 | 167.608 | 169.0932 | 167.608 | 0 |
| 1725985800 | 168.0201 | -0.28 | -0.17 | 168.497 | 169.5035 | 166.85669 | 0 |
| 1725899400 | 168.3034 | 1.17 | 0.70 | 167.451 | 168.652 | 167.4241 | 0 |
| 1725640200 | 167.12899 | -0.9 | -0.54 | 167.0058 | 168.8626 | 166.2854 | 0 |
| 1725553800 | 168.0287 | -0.21 | -0.13 | 167.79 | 169.2509 | 167.3265 | 0 |
| 1725467400 | 168.2392 | -0.48 | -0.28 | 169.49 | 169.49 | 167.9624 | 0 |
| 1725381000 | 168.7167 | -0.18 | -0.11 | 168.9497 | 169.2965 | 168.1668 | 0 |
| 1725294600 | 168.9002 | 0.52 | 0.31 | 168.4793 | 169.3177 | 168.1917 | 0 |
| 1725035400 | 168.3807 | 0.45 | 0.27 | 168.1044 | 168.7026 | 167.9224 | 0 |
| 1724949000 | 167.9286 | 1.2 | 0.72 | 166.621 | 168.3726 | 166.6088 | 0 |
| 1724862600 | 166.7255 | -0.47 | -0.28 | 167.2367 | 167.4932 | 166.6988 | 0 |
| 1724776200 | 167.1916 | -0.76 | -0.45 | 167.972 | 168.1069 | 166.8745 | 0 |
| 1724689800 | 167.9531 | 0.06 | 0.04 | 167.5746 | 168.4445 | 167.5038 | 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
