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 | 0.645 | 0.348032536995 | 185.3275 | 186.13 | 184.7775 | 0 | 0 | IX |
| 4 | 0.3375 | 0.181808387427 | 185.635 | 186.13 | 183.825 | 0 | 0 | IX |
| 12 | 2.3 | 1.25222883121 | 183.6725 | 186.595 | 183.1725 | 0 | 0 | IX |
| 26 | 5.12 | 2.83103634177 | 180.8525 | 186.595 | 179.685 | 0 | 0 | IX |
| 52 | 6.7525 | 3.76771565673 | 179.22 | 186.595 | 178.1575 | 0 | 0 | IX |
| 156 | -133.6175 | -41.8090365781 | 319.59 | 319.59 | 174.6825 | 0 | 0 | IX |
| 260 | -210.2775 | -53.0668769716 | 396.25 | 420.74 | 174.6825 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 185.9725 | 0.56 | 0.30 | 185.4075 | 186.13 | 185.24 | 0 |
| 1732210200 | 185.4075 | 0.14 | 0.07 | 185.27 | 185.5625 | 185.095 | 0 |
| 1732123800 | 185.27 | 0.02 | 0.01 | 185.2475 | 185.31 | 184.9475 | 0 |
| 1732037400 | 185.2475 | 0.17 | 0.09 | 185.3175 | 185.645 | 185.105 | 0 |
| 1731951000 | 185.08 | -0.21 | -0.11 | 185.18 | 185.1825 | 184.7775 | 0 |
| 1731691800 | 185.2925 | -0.08 | -0.04 | 185.3275 | 185.5 | 185.0575 | 0 |
| 1731605400 | 185.37 | 0.43 | 0.23 | 184.89 | 185.3725 | 184.87 | 0 |
| 1731519000 | 184.945 | -0.09 | -0.05 | 184.765 | 185.0425 | 184.3275 | 0 |
| 1731432600 | 185.0325 | -0.1 | -0.05 | 185.1325 | 185.3275 | 184.9525 | 0 |
| 1731346200 | 185.1325 | 0.4 | 0.22 | 185.0075 | 185.185 | 184.815 | 0 |
| 1731087000 | 184.73 | 0.36 | 0.20 | 184.715 | 184.84 | 184.505 | 0 |
| 1731000600 | 184.37 | -0.2 | -0.11 | 184.62 | 184.65 | 183.9325 | 0 |
| 1730914200 | 184.5675 | 0.4 | 0.22 | 184.1675 | 184.9175 | 184.1675 | 0 |
| 1730827800 | 184.1675 | -0.21 | -0.11 | 184.2475 | 184.3725 | 184.08 | 0 |
| 1730741400 | 184.375 | -0 | -0.00 | 184.32 | 184.46 | 184.1425 | 0 |
| 1730482200 | 184.3775 | 0.13 | 0.07 | 184.2625 | 184.6525 | 184.2 | 0 |
| 1730395800 | 184.2475 | -0.28 | -0.15 | 184.24 | 184.41 | 183.825 | 0 |
| 1730309400 | 184.525 | -0.53 | -0.29 | 185.23 | 185.4 | 184.44 | 0 |
| 1730223000 | 185.055 | -0.38 | -0.20 | 185.3825 | 185.43 | 185.055 | 0 |
| 1730136600 | 185.435 | 0.1 | 0.05 | 185.13 | 185.6475 | 185.0775 | 0 |
| 1729873800 | 185.3375 | -0.36 | -0.20 | 185.635 | 185.6725 | 185.3275 | 0 |
| 1729787400 | 185.7 | 0.38 | 0.21 | 185.65 | 185.9425 | 185.56 | 0 |
| 1729701000 | 185.32 | 0.31 | 0.17 | 185.0075 | 185.4025 | 185.0075 | 0 |
| 1729614600 | 185.0075 | -0.19 | -0.10 | 185.1075 | 185.3275 | 184.9175 | 0 |
| 1729528200 | 185.1925 | -0.71 | -0.38 | 185.9 | 185.9 | 185.175 | 0 |
| 1729269000 | 185.9 | 0.24 | 0.13 | 185.6125 | 185.99 | 185.6125 | 0 |
| 1729182600 | 185.6625 | 0.05 | 0.03 | 185.4225 | 185.79 | 185.0675 | 0 |
| 1729096200 | 185.6125 | 0.36 | 0.20 | 185.495 | 185.62 | 185.365 | 0 |
| 1729009800 | 185.25 | 0.47 | 0.25 | 185.0975 | 185.28 | 184.9925 | 0 |
| 1728923400 | 184.7825 | 0.05 | 0.03 | 186.0125 | 186.0125 | 184.7125 | 0 |
| 1728664200 | 184.7325 | -0.21 | -0.11 | 184.91 | 184.91 | 184.5 | 0 |
| 1728577800 | 184.94 | 0.18 | 0.10 | 184.6775 | 184.95 | 184.205 | 0 |
| 1728491400 | 184.76 | -0.1 | -0.06 | 184.985 | 185.01 | 184.72 | 0 |
| 1728405000 | 184.8625 | 0.04 | 0.02 | 184.89 | 184.9325 | 184.7325 | 0 |
| 1728318600 | 184.8225 | -0.3 | -0.16 | 184.9775 | 185.0225 | 184.7325 | 0 |
| 1728059400 | 185.125 | -0.67 | -0.36 | 185.6125 | 185.6425 | 185.0575 | 0 |
| 1727973000 | 185.7925 | -0.23 | -0.12 | 185.9975 | 185.9975 | 185.4125 | 0 |
| 1727886600 | 186.0225 | -0.18 | -0.10 | 186.215 | 186.215 | 185.9075 | 0 |
| 1727800200 | 186.2 | 0.47 | 0.25 | 185.825 | 186.595 | 185.825 | 0 |
| 1727713800 | 185.73 | 0.03 | 0.02 | 185.6975 | 185.8925 | 185.4225 | 0 |
| 1727454600 | 185.6975 | 0.14 | 0.08 | 185.6775 | 185.9925 | 185.56 | 0 |
| 1727368200 | 185.555 | 0.19 | 0.11 | 185.5225 | 185.845 | 185.3075 | 0 |
| 1727281800 | 185.36 | -0.29 | -0.15 | 185.645 | 185.735 | 185.29 | 0 |
| 1727195400 | 185.645 | 0.41 | 0.22 | 185.35 | 185.7 | 185.18 | 0 |
| 1727109000 | 185.2325 | 0.45 | 0.24 | 184.95 | 185.3 | 184.92 | 0 |
| 1726849800 | 184.78 | -0.18 | -0.10 | 184.9625 | 185.045 | 184.7125 | 0 |
| 1726763400 | 184.9625 | 0.28 | 0.15 | 184.7875 | 185.0425 | 184.68 | 0 |
| 1726677000 | 184.6825 | -0.29 | -0.16 | 184.95 | 184.9975 | 184.6525 | 0 |
| 1726590600 | 184.97 | -0.28 | -0.15 | 185.315 | 185.4225 | 184.9675 | 0 |
| 1726504200 | 185.2475 | 0.2 | 0.11 | 185.1275 | 185.2475 | 184.9725 | 0 |
| 1726245000 | 185.05 | 0.14 | 0.07 | 185.095 | 185.3475 | 184.9375 | 0 |
| 1726158600 | 184.9125 | -0.35 | -0.19 | 185.15 | 185.295 | 184.85 | 0 |
| 1726072200 | 185.26 | 0.42 | 0.23 | 185.09 | 185.3525 | 184.72 | 0 |
| 1725985800 | 184.8375 | 0.16 | 0.09 | 184.6725 | 184.8375 | 184.5525 | 0 |
| 1725899400 | 184.6725 | 0.08 | 0.04 | 184.3425 | 184.68 | 184.245 | 0 |
| 1725640200 | 184.59 | 0.31 | 0.17 | 184.4475 | 184.8075 | 184.2875 | 0 |
| 1725553800 | 184.2775 | 0.16 | 0.08 | 184.2575 | 184.5775 | 184.03 | 0 |
| 1725467400 | 184.1225 | 0.54 | 0.29 | 183.755 | 184.335 | 183.755 | 0 |
| 1725381000 | 183.5825 | 0.27 | 0.15 | 183.3625 | 183.7225 | 183.1725 | 0 |
| 1725294600 | 183.315 | -0.14 | -0.08 | 183.3075 | 183.4125 | 183.225 | 0 |
| 1725035400 | 183.455 | -0.17 | -0.09 | 183.6725 | 183.7775 | 183.4425 | 0 |
| 1724949000 | 183.6225 | 0.07 | 0.04 | 183.53 | 183.92 | 183.4425 | 0 |
| 1724862600 | 183.5475 | 0.16 | 0.09 | 183.4475 | 183.7 | 183.4275 | 0 |
| 1724776200 | 183.39 | -0.2 | -0.11 | 183.5775 | 183.6025 | 183.24 | 0 |
| 1724689800 | 183.585 | -0.21 | -0.12 | 183.8575 | 183.8575 | 183.5125 | 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
