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 | 34.91 | 27.9906991661 | 124.72 | 173.26 | 123.66 | 0 | 0 | IX |
| 4 | -62 | -27.9745521816 | 221.63 | 247.17 | 114.72 | 0 | 0 | IX |
| 12 | -728.79 | -82.0321469575 | 888.42 | 928.43 | 114.72 | 0 | 0 | IX |
| 26 | -1229.87 | -88.5116948543 | 1389.5 | 1643.32 | 114.72 | 0 | 0 | IX |
| 52 | -2796.61 | -94.6002354342 | 2956.24 | 4969.72 | 114.72 | 0 | 0 | IX |
| 156 | -233.73 | -59.4188529591 | 393.36 | 99012.36 | 61.79 | 0 | 0 | IX |
| 260 | -6724.98 | -97.6813501418 | 6884.61 | 110768.1 | 61.79 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 149.06 | 15.72 | 11.79 | 128.1 | 149.79 | 127.96 | 0 |
| 1742923800 | 133.34 | -16.79 | -11.18 | 146.24 | 150.69999 | 128.55 | 0 |
| 1742837400 | 150.13 | 2.82 | 1.91 | 135.77 | 152.68 | 131.8 | 0 |
| 1742578200 | 147.31 | 6.67 | 4.74 | 145.19 | 157.61 | 143.32 | 0 |
| 1742491800 | 140.63999 | 15.6 | 12.48 | 124.72 | 150.27 | 123.66 | 0 |
| 1742405400 | 125.04 | 4.85 | 4.04 | 125.85 | 132.83 | 120.72 | 0 |
| 1742319000 | 120.19 | -12.91 | -9.70 | 126.75 | 128.25 | 114.72 | 0 |
| 1742232600 | 133.1 | -10.15 | -7.09 | 142.82 | 146.87 | 133.1 | 0 |
| 1741973400 | 143.25 | -32.57 | -18.52 | 181.07 | 183.89 | 138.36 | 0 |
| 1741887000 | 175.82 | 8.21 | 4.90 | 175.01 | 186.88 | 162.09 | 0 |
| 1741800600 | 167.61 | -30.73 | -15.49 | 181 | 186.68 | 155.41 | 0 |
| 1741714200 | 198.34 | 22.81 | 12.99 | 171.05 | 203.81 | 159.05 | 0 |
| 1741627800 | 175.53 | 25.63 | 17.10 | 140.16 | 182.16 | 140.13 | 0 |
| 1741368600 | 149.9 | 22.44 | 17.61 | 139.76 | 158 | 137.63999 | 0 |
| 1741282200 | 127.46 | -21.77 | -14.59 | 138.72 | 150.6 | 123.82 | 0 |
| 1741195800 | 149.22999 | -75.86 | -33.70 | 177.08 | 178.48 | 139.61 | 0 |
| 1741109400 | 225.09 | 58.99 | 35.51 | 187.35 | 225.57 | 186.11 | 0 |
| 1741023000 | 166.1 | -58.89 | -26.17 | 212.39 | 227.49 | 150.04 | 0 |
| 1740763800 | 224.99 | 0.12 | 0.05 | 239.17 | 247.17 | 224.99 | 0 |
| 1740677400 | 224.87 | 21.82 | 10.75 | 221.63 | 240.27 | 212.8 | 0 |
| 1740591000 | 203.05 | -41.73 | -17.05 | 227.31 | 229.23 | 198.77 | 0 |
| 1740504600 | 244.78 | 1.89 | 0.78 | 249.92 | 253.24 | 226.81 | 0 |
| 1740418200 | 242.89 | -15.43 | -5.97 | 237.7 | 264.99 | 232.52 | 0 |
| 1740159000 | 258.32 | 3.29 | 1.29 | 253.56 | 265.32 | 246.21 | 0 |
| 1740072600 | 255.03 | 13.02 | 5.38 | 234.91 | 258.75 | 226.99 | 0 |
| 1739986200 | 242.01 | 37.03 | 18.07 | 202.32 | 243.58 | 197.01 | 0 |
| 1739899800 | 204.98 | -4.09 | -1.96 | 204.35 | 216.83 | 201.47 | 0 |
| 1739813400 | 209.07 | -29.62 | -12.41 | 231.14 | 235.29 | 208.42 | 0 |
| 1739554200 | 238.69 | 10.14 | 4.44 | 237.33 | 243.35 | 228.94 | 0 |
| 1739467800 | 228.55 | -60.28 | -20.87 | 254.82 | 268.41 | 226.91 | 0 |
| 1739381400 | 288.83 | -14.95 | -4.92 | 298.5 | 313.14 | 282.54 | 0 |
| 1739295000 | 303.77999 | -18.28 | -5.68 | 322.57 | 326.33 | 302.52 | 0 |
| 1739208600 | 322.06 | -18.71 | -5.49 | 334.7 | 341.88 | 316.77 | 0 |
| 1738949400 | 340.77 | 17.3 | 5.35 | 322.83 | 344.76 | 317.39 | 0 |
| 1738863000 | 323.47 | -55.19 | -14.58 | 355.8 | 360.45 | 320.2 | 0 |
| 1738776600 | 378.66 | -14.32 | -3.64 | 407.18 | 414.88 | 378.66 | 0 |
| 1738690200 | 392.98 | -14.38 | -3.53 | 398.86 | 432.33 | 390.54 | 0 |
| 1738603800 | 407.36 | 50.77 | 14.24 | 428.15 | 436.16 | 401.69 | 0 |
| 1738344600 | 356.59 | -0.49 | -0.14 | 350.11 | 363.62 | 345.34 | 0 |
| 1738258200 | 357.08 | -15.11 | -4.06 | 365.85 | 370.23 | 356.25 | 0 |
| 1738171800 | 372.19 | -39.39 | -9.57 | 396.4 | 403.28 | 365.65 | 0 |
| 1738085400 | 411.58 | -30.44 | -6.89 | 423.27 | 439.46 | 402.16 | 0 |
| 1737999000 | 442.02 | 23.15 | 5.53 | 457.72 | 481.29 | 429.73 | 0 |
| 1737739800 | 418.87 | 3.58 | 0.86 | 405.63 | 427 | 394.51 | 0 |
| 1737653400 | 415.29 | -32.77 | -7.31 | 443.53 | 448.48 | 412.87 | 0 |
| 1737567000 | 448.06 | -49.8 | -10.00 | 468.09 | 469.82 | 429.94 | 0 |
| 1737480600 | 497.86 | -12.12 | -2.38 | 526.1 | 526.82 | 496.97 | 0 |
| 1737394200 | 509.98 | -20.7 | -3.90 | 532.73 | 537.84 | 493.66 | 0 |
| 1737135000 | 530.67999 | -71.82 | -11.92 | 580.66 | 585.23 | 524.52 | 0 |
| 1737048600 | 602.5 | -24.04 | -3.84 | 599.39 | 625.42999 | 596.5 | 0 |
| 1736962200 | 626.54 | -109.51 | -14.88 | 724.37 | 729.68 | 606.53 | 0 |
| 1736875800 | 736.05 | -53.64 | -6.79 | 738.09 | 750.59 | 700.25 | 0 |
| 1736789400 | 789.69 | 32.64 | 4.31 | 780.55 | 829.97 | 773.49 | 0 |
| 1736530200 | 757.05 | 36.88 | 5.12 | 720.98 | 766.56 | 691.22 | 0 |
| 1736443800 | 720.17 | 5.13 | 0.72 | 731.74 | 745.19 | 704.95 | 0 |
| 1736357400 | 715.04 | 4.32 | 0.61 | 717.76 | 745.58 | 662.44 | 0 |
| 1736271000 | 710.72 | -45.9 | -6.07 | 761.07 | 781.03 | 691.78 | 0 |
| 1736184600 | 756.62 | -136.9 | -15.32 | 861.45 | 889.07 | 756.62 | 0 |
| 1735925400 | 893.52 | 50.63 | 6.01 | 842.04 | 909.41 | 840.9 | 0 |
| 1735839000 | 842.89 | -49.48 | -5.54 | 888.42 | 928.43 | 842.83 | 0 |
| 1735579800 | 892.37 | 34.48 | 4.02 | 899.31 | 903.73 | 862.81 | 0 |
| 1735320600 | 857.89 | -59.5 | -6.49 | 928.44 | 942.46 | 857.89 | 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
