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 | 0.925 | 0.589171974522 | 157 | 157.9825 | 156.47 | 0 | 0 | IX |
| 4 | 1.9625 | 1.25831530015 | 155.9625 | 157.9825 | 155.3375 | 0 | 0 | IX |
| 12 | 2.95 | 1.90353282788 | 154.975 | 157.9825 | 154.815 | 0 | 0 | IX |
| 26 | 7.03 | 4.65886874979 | 150.895 | 157.9825 | 150.2075 | 0 | 0 | IX |
| 52 | 12.0575 | 8.26606337944 | 145.8675 | 157.9825 | 145.8675 | 0 | 0 | IX |
| 156 | 15.4475 | 10.8420627818 | 142.4775 | 157.9825 | 141.47 | 0 | 0 | IX |
| 260 | 15.4475 | 10.8420627818 | 142.4775 | 157.9825 | 141.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 157.76 | 0.2 | 0.13 | 157.875 | 157.9425 | 157.57499 | 0 |
| 1732642200 | 157.5625 | 0.01 | 0.00 | 157.555 | 157.675 | 157.4025 | 0 |
| 1732555800 | 157.555 | 0.36 | 0.23 | 157.195 | 157.655 | 157.18 | 0 |
| 1732296600 | 157.195 | 0.34 | 0.22 | 156.7975 | 157.35499 | 156.47 | 0 |
| 1732210200 | 156.85 | 0.16 | 0.10 | 157 | 157 | 156.49 | 0 |
| 1732123800 | 156.69 | -0.15 | -0.09 | 156.835 | 156.8425 | 156.5025 | 0 |
| 1732037400 | 156.835 | 0.06 | 0.04 | 156.99 | 157.2975 | 156.61 | 0 |
| 1731951000 | 156.77 | -0.16 | -0.10 | 156.925 | 156.925 | 156.48249 | 0 |
| 1731691800 | 156.925 | -0.19 | -0.12 | 157.11 | 157.22999 | 156.6875 | 0 |
| 1731605400 | 157.11 | 0.31 | 0.19 | 156.805 | 157.195 | 156.595 | 0 |
| 1731519000 | 156.805 | -0.11 | -0.07 | 156.9125 | 156.9125 | 156.5025 | 0 |
| 1731432600 | 156.9125 | -0.24 | -0.15 | 156.9725 | 157.26 | 156.8625 | 0 |
| 1731346200 | 157.1525 | 0.47 | 0.30 | 156.68 | 157.1525 | 156.68 | 0 |
| 1731087000 | 156.68 | 0.34 | 0.22 | 156.5325 | 156.7775 | 156.44999 | 0 |
| 1731000600 | 156.335 | -0.14 | -0.09 | 156.475 | 156.505 | 155.955 | 0 |
| 1730914200 | 156.475 | 0.57 | 0.37 | 156.37 | 156.775 | 156.2125 | 0 |
| 1730827800 | 155.9 | -0.12 | -0.08 | 156.0225 | 156.04499 | 155.7525 | 0 |
| 1730741400 | 156.0225 | 0.14 | 0.09 | 155.885 | 156.12 | 155.62 | 0 |
| 1730482200 | 155.885 | 0.08 | 0.05 | 155.8 | 156.16 | 155.7275 | 0 |
| 1730395800 | 155.8 | -0.16 | -0.10 | 155.9625 | 155.9625 | 155.3375 | 0 |
| 1730309400 | 155.9625 | -0.51 | -0.33 | 156.475 | 156.8525 | 155.8675 | 0 |
| 1730223000 | 156.475 | -0.31 | -0.20 | 156.83 | 156.8625 | 156.4475 | 0 |
| 1730136600 | 156.785 | 0.07 | 0.05 | 156.7125 | 156.97999 | 156.38749 | 0 |
| 1729873800 | 156.7125 | -0.16 | -0.10 | 157.20249 | 157.20249 | 156.595 | 0 |
| 1729787400 | 156.8725 | 0.35 | 0.23 | 156.6975 | 157.01 | 156.6875 | 0 |
| 1729701000 | 156.5175 | 0.23 | 0.15 | 156.29 | 156.5975 | 156.29 | 0 |
| 1729614600 | 156.29 | -0.24 | -0.15 | 157.385 | 157.385 | 156.1525 | 0 |
| 1729528200 | 156.525 | -0.59 | -0.37 | 157.11 | 157.13999 | 156.485 | 0 |
| 1729269000 | 157.11 | 0.25 | 0.16 | 156.79499 | 157.1925 | 156.785 | 0 |
| 1729182600 | 156.8625 | 0.11 | 0.07 | 156.7575 | 157.03 | 156.6225 | 0 |
| 1729096200 | 156.7575 | 0.29 | 0.19 | 156.465 | 156.8675 | 156.465 | 0 |
| 1729009800 | 156.465 | 0.38 | 0.24 | 156.09 | 156.57499 | 156.09 | 0 |
| 1728923400 | 156.09 | 0.03 | 0.02 | 156.06 | 156.28 | 155.97 | 0 |
| 1728664200 | 156.06 | -0.04 | -0.03 | 156.1625 | 156.1625 | 155.86 | 0 |
| 1728577800 | 156.10499 | 0.12 | 0.08 | 155.86 | 156.1325 | 155.66999 | 0 |
| 1728491400 | 155.985 | -0.01 | -0.00 | 155.99 | 156.205 | 155.915 | 0 |
| 1728405000 | 155.99 | -0.14 | -0.09 | 156.1275 | 156.1875 | 155.88999 | 0 |
| 1728318600 | 156.1275 | -0.15 | -0.10 | 156.28 | 156.28 | 155.935 | 0 |
| 1728059400 | 156.28 | -0.34 | -0.22 | 156.6175 | 156.6175 | 156.1025 | 0 |
| 1727973000 | 156.6175 | -0.08 | -0.05 | 156.7425 | 156.7575 | 156.495 | 0 |
| 1727886600 | 156.69999 | -0.14 | -0.09 | 156.8375 | 156.8375 | 156.5575 | 0 |
| 1727800200 | 156.8375 | 0.44 | 0.28 | 156.4 | 157.16999 | 156.4 | 0 |
| 1727713800 | 156.4 | 0.11 | 0.07 | 156.29499 | 156.485 | 155.9325 | 0 |
| 1727454600 | 156.29499 | 0.27 | 0.17 | 156.0225 | 156.4475 | 156.0225 | 0 |
| 1727368200 | 156.0225 | 0.15 | 0.09 | 155.875 | 156.3475 | 155.875 | 0 |
| 1727281800 | 155.875 | -0.35 | -0.22 | 156.57 | 156.57 | 155.8225 | 0 |
| 1727195400 | 156.225 | 0.33 | 0.21 | 155.895 | 156.245 | 155.895 | 0 |
| 1727109000 | 155.895 | 0.35 | 0.23 | 155.54249 | 156.2475 | 155.54249 | 0 |
| 1726849800 | 155.54249 | -0.3 | -0.19 | 155.845 | 155.91 | 155.4675 | 0 |
| 1726763400 | 155.845 | 0.47 | 0.30 | 155.5225 | 155.88999 | 155.445 | 0 |
| 1726677000 | 155.3775 | -0.21 | -0.13 | 155.585 | 155.615 | 155.2725 | 0 |
| 1726590600 | 155.585 | -0.18 | -0.12 | 155.7675 | 156.01499 | 155.5225 | 0 |
| 1726504200 | 155.7675 | 0.21 | 0.13 | 155.5625 | 155.79499 | 155.4875 | 0 |
| 1726245000 | 155.5625 | 0.33 | 0.21 | 155.22999 | 155.6225 | 155.22999 | 0 |
| 1726158600 | 155.22999 | -0.14 | -0.09 | 155.6 | 155.845 | 155.16999 | 0 |
| 1726072200 | 155.3675 | -0.1 | -0.06 | 155.66 | 155.7125 | 155.05 | 0 |
| 1725985800 | 155.4625 | 0.04 | 0.03 | 155.945 | 155.945 | 155.27 | 0 |
| 1725899400 | 155.4225 | 0.05 | 0.03 | 155.3725 | 155.51249 | 154.96 | 0 |
| 1725640200 | 155.3725 | 0.31 | 0.20 | 155.6275 | 155.6325 | 155.07 | 0 |
| 1725553800 | 155.0625 | 0.09 | 0.06 | 154.975 | 155.155 | 154.815 | 0 |
| 1725467400 | 154.975 | 0.47 | 0.31 | 154.6425 | 155.035 | 154.5475 | 0 |
| 1725381000 | 154.5 | 0.24 | 0.15 | 154.26249 | 154.66999 | 154.205 | 0 |
| 1725294600 | 154.26249 | -0.18 | -0.12 | 154.445 | 154.445 | 154.0675 | 0 |
| 1725035400 | 154.445 | -0.07 | -0.04 | 154.57749 | 154.7275 | 154.3375 | 0 |
| 1724949000 | 154.51249 | -0.05 | -0.03 | 154.76 | 154.9025 | 154.4375 | 0 |
| 1724862600 | 154.5575 | 0.09 | 0.06 | 154.4675 | 154.78 | 154.43 | 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
