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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 174.5 | 1.98 | 1.15 | 173.73 | 174.84 | 172.42 | 0 |
| 1732226400 | 172.52 | 1.14 | 0.67 | 171.05 | 172.59 | 170.52 | 0 |
| 1732140000 | 171.38 | -0.54 | -0.31 | 172.98 | 173.08 | 171.08 | 0 |
| 1732053600 | 171.92 | -1.01 | -0.58 | 172.99 | 172.99 | 169.99 | 0 |
| 1731967200 | 172.93 | -0.37 | -0.21 | 173.08 | 173.08 | 171.76 | 0 |
| 1731708000 | 173.3 | -1.9 | -1.08 | 173.11 | 174.37 | 172.96 | 0 |
| 1731621600 | 175.2 | 2.87 | 1.67 | 173.49 | 175.31 | 173.19 | 0 |
| 1731535200 | 172.33 | -0.17 | -0.10 | 172.53 | 173.17 | 171.12 | 0 |
| 1731448800 | 172.5 | -3.05 | -1.74 | 174.19 | 174.78 | 172.48 | 0 |
| 1731362400 | 175.55 | 1.59 | 0.91 | 175.8 | 176.27 | 175.42 | 0 |
| 1731103200 | 173.96 | -0.64 | -0.37 | 175.13 | 175.41 | 173.42 | 0 |
| 1731016800 | 174.6 | 0.96 | 0.55 | 174.45 | 175.19 | 174.06 | 0 |
| 1730930400 | 173.64 | -1.98 | -1.13 | 177.8 | 178.17 | 173.4 | 0 |
| 1730844000 | 175.62 | -0.57 | -0.32 | 175.87 | 176.64 | 175.14 | 0 |
| 1730757600 | 176.19 | -0.7 | -0.40 | 176.94 | 177.27 | 176.13 | 0 |
| 1730494800 | 176.89 | 2.03 | 1.16 | 174.74 | 177.29 | 174.72 | 0 |
| 1730408400 | 174.86 | -2.5 | -1.41 | 177.5 | 177.5 | 174.17 | 0 |
| 1730322000 | 177.36 | -2.65 | -1.47 | 179.72 | 180.01 | 177.24 | 0 |
| 1730235600 | 180.01 | -1.4 | -0.77 | 181.45 | 182.02 | 179.96 | 0 |
| 1730149200 | 181.41 | 0.87 | 0.48 | 180.88 | 181.6 | 179.98 | 0 |
| 1729890000 | 180.54 | 0.36 | 0.20 | 179.88 | 180.79 | 179.69 | 0 |
| 1729803600 | 180.18 | -0.18 | -0.10 | 181.21 | 181.59 | 180.18 | 0 |
| 1729717200 | 180.36 | -0.29 | -0.16 | 180.97 | 181.1 | 179.84 | 0 |
| 1729630800 | 180.65 | -0.33 | -0.18 | 181.27 | 181.42 | 179.55 | 0 |
| 1729544400 | 180.98 | -1.24 | -0.68 | 182.22 | 182.56 | 180.91 | 0 |
| 1729285200 | 182.22 | 0.88 | 0.49 | 181.41 | 182.23 | 181.4 | 0 |
| 1729198800 | 181.34 | 0.99 | 0.55 | 180.67 | 182.11 | 180.44 | 0 |
| 1729112400 | 180.35 | -0.46 | -0.25 | 180.56 | 180.87 | 179.87 | 0 |
| 1729026000 | 180.81 | -2.74 | -1.49 | 184.1 | 184.32 | 180.75 | 0 |
| 1728939600 | 183.55 | 1.71 | 0.94 | 182.39 | 183.59 | 182.13 | 0 |
| 1728680400 | 181.84 | 0.91 | 0.50 | 180.88 | 181.98 | 180.47 | 0 |
| 1728594000 | 180.93 | -0.26 | -0.14 | 181.29 | 181.46 | 180.42 | 0 |
| 1728507600 | 181.19 | 1.63 | 0.91 | 179.73 | 181.26 | 179.67 | 0 |
| 1728421200 | 179.56 | -0.4 | -0.22 | 178.75 | 179.81 | 178.55 | 0 |
| 1728334800 | 179.96 | 0.33 | 0.18 | 179.2 | 180.1 | 178.62 | 0 |
| 1728075600 | 179.63 | 0.66 | 0.37 | 179.16 | 180.23 | 179.02 | 0 |
| 1727989200 | 178.97 | -1.64 | -0.91 | 179.71 | 179.98 | 178.51 | 0 |
| 1727902800 | 180.61 | 0.31 | 0.17 | 180.82 | 181.02 | 179.51 | 0 |
| 1727816400 | 180.3 | -0.75 | -0.41 | 181.12 | 182.09 | 179.58 | 0 |
| 1727730000 | 181.05 | -2.11 | -1.15 | 182.54 | 182.6 | 181 | 0 |
| 1727470800 | 183.16 | 0.84 | 0.46 | 182.46 | 183.28 | 182.13 | 0 |
| 1727384400 | 182.32 | 2.26 | 1.26 | 181.53 | 182.53 | 181.53 | 0 |
| 1727298000 | 180.06 | -0.41 | -0.23 | 179.81 | 180.29 | 179.47 | 0 |
| 1727211600 | 180.47 | 0.84 | 0.47 | 180.57 | 181.03 | 179.62 | 0 |
| 1727125200 | 179.63 | 0.75 | 0.42 | 178.66 | 179.81 | 178.65 | 0 |
| 1726866000 | 178.88 | -1.92 | -1.06 | 180.35 | 180.66 | 178.69 | 0 |
| 1726779600 | 180.8 | 2.37 | 1.33 | 179.75 | 181 | 179.49 | 0 |
| 1726693200 | 178.43 | -0.69 | -0.39 | 179.05 | 179.08 | 177.92 | 0 |
| 1726606800 | 179.12 | 0.77 | 0.43 | 179.28 | 179.92 | 178.91 | 0 |
| 1726520400 | 178.35 | -0.25 | -0.14 | 178.39 | 178.92 | 177.91 | 0 |
| 1726261200 | 178.6 | 1.34 | 0.76 | 178.2 | 178.9 | 177.42 | 0 |
| 1726174800 | 177.26 | 1.24 | 0.70 | 177.92 | 178.07 | 176.35 | 0 |
| 1726088400 | 176.02 | 0.03 | 0.02 | 176.36 | 177.2 | 175.23 | 0 |
| 1726002000 | 175.99 | -0.56 | -0.32 | 176.5 | 176.88 | 175.34 | 0 |
| 1725915600 | 176.55 | 1 | 0.57 | 176.78 | 177.14 | 176.07 | 0 |
| 1725656400 | 175.55 | -2.12 | -1.19 | 176.8 | 178.41 | 175.34 | 0 |
| 1725570000 | 177.67 | -1.28 | -0.72 | 178.7 | 179.09 | 177.64 | 0 |
| 1725483600 | 178.95 | -1.86 | -1.03 | 178.65 | 179.28 | 178.39 | 0 |
| 1725397200 | 180.81 | -1.95 | -1.07 | 182.96 | 183.05 | 180.6 | 0 |
| 1725051600 | 182.76 | -0.02 | -0.01 | 182.84 | 183.29 | 182.66 | 0 |
| 1724965200 | 182.78 | 1.46 | 0.81 | 181.76 | 182.91 | 181.7 | 0 |
| 1724878800 | 181.32 | 0.74 | 0.41 | 181.01 | 181.93 | 180.97 | 0 |
| 1724792400 | 180.58 | 0.4 | 0.22 | 180.58 | 180.82 | 180.06 | 0 |
| 1724706000 | 180.18 | -0.15 | -0.08 | 180.12 | 180.65 | 179.97 | 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
