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 | -9.2 | -6.63780663781 | 138.6 | 138.6 | 122 | 1725 | 129.61460531 | DE |
| 4 | -9 | -6.50289017341 | 138.4 | 143.8 | 122 | 821 | 134.02008663 | DE |
| 12 | -24.8 | -16.0830090791 | 154.2 | 154.2 | 122 | 753 | 138.63152455 | DE |
| 26 | -14.2 | -9.88857938719 | 143.6 | 160 | 122 | 1207 | 143.3125233 | DE |
| 52 | 12.4 | 10.5982905983 | 117 | 160 | 112.5 | 1379 | 136.68451712 | DE |
| 156 | 49 | 60.9452736318 | 80.4 | 160 | 71.4 | 1525 | 112.05219839 | DE |
| 260 | 20.9 | 19.2626728111 | 108.5 | 160 | 43.2 | 1672 | 98.58938377 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 129.4 | 2.6 | 2.05 | 126.8 | 130 | 126 | 428 |
| 1732555800 | 126.8 | 2 | 1.60 | 125 | 127.2 | 124.4 | 483 |
| 1732296600 | 124.8 | -1.6 | -1.27 | 126.4 | 126.6 | 124.4 | 182 |
| 1732210200 | 126.4 | -2.2 | -1.71 | 127.8 | 127.8 | 122 | 1326 |
| 1732123800 | 128.6 | -7.4 | -5.44 | 136 | 136 | 126 | 4848 |
| 1732037400 | 136 | -2.6 | -1.88 | 138.6 | 138.6 | 136 | 1788 |
| 1731951000 | 138.6 | -0.8 | -0.57 | 138.6 | 138.6 | 138 | 784 |
| 1731691800 | 139.4 | -0.6 | -0.43 | 140 | 140 | 138.19999 | 400 |
| 1731605400 | 140 | 0 | 0.00 | 140 | 141 | 140 | 186 |
| 1731519000 | 140 | -1.6 | -1.13 | 142.6 | 142.6 | 140 | 1418 |
| 1731432600 | 141.6 | 0.4 | 0.28 | 141.19999 | 141.8 | 140.8 | 435 |
| 1731346200 | 141.19999 | -1.6 | -1.12 | 143 | 143 | 140.6 | 423 |
| 1731087000 | 142.8 | -0.8 | -0.56 | 143.8 | 143.8 | 141.8 | 598 |
| 1731000600 | 143.6 | 5 | 3.61 | 138.19999 | 143.8 | 138.19999 | 1145 |
| 1730914200 | 138.6 | 0 | 0.00 | 138.6 | 138.8 | 138.19999 | 1046 |
| 1730827800 | 138.6 | 0 | 0.00 | 138.8 | 138.8 | 138.6 | 180 |
| 1730741400 | 138.6 | 0.2 | 0.14 | 138.4 | 138.8 | 138.4 | 166 |
| 1730482200 | 138.4 | -0.2 | -0.14 | 138.6 | 138.6 | 138.4 | 363 |
| 1730395800 | 138.6 | 0 | 0.00 | 138.6 | 138.6 | 138.4 | 127 |
| 1730309400 | 138.6 | 0 | 0.00 | 138.6 | 138.8 | 138.6 | 95 |
| 1730223000 | 138.6 | 0.2 | 0.14 | 138.4 | 138.6 | 138.19999 | 636 |
| 1730136600 | 138.4 | -1 | -0.72 | 139.4 | 139.4 | 138.4 | 646 |
| 1729873800 | 139.4 | -0.6 | -0.43 | 140 | 140 | 139 | 404 |
| 1729787400 | 140 | 0.6 | 0.43 | 139.4 | 140 | 139.19999 | 461 |
| 1729701000 | 139.4 | 0.6 | 0.43 | 140.19999 | 140.19999 | 139.19999 | 994 |
| 1729614600 | 138.8 | -1.6 | -1.14 | 141.19999 | 141.19999 | 138 | 3390 |
| 1729528200 | 140.4 | 0 | 0.00 | 140.4 | 140.4 | 140.4 | 0 |
| 1729269000 | 140.4 | 0 | 0.00 | 140.6 | 141 | 139.4 | 472 |
| 1729182600 | 140.4 | 0 | 0.00 | 140.4 | 140.6 | 139.4 | 412 |
| 1729096200 | 140.4 | -0.2 | -0.14 | 140.8 | 140.8 | 139.4 | 440 |
| 1729009800 | 140.6 | -0.4 | -0.28 | 141 | 141 | 139.4 | 311 |
| 1728923400 | 141 | 1.8 | 1.29 | 139.19999 | 141 | 138.4 | 1547 |
| 1728664200 | 139.19999 | -3.8 | -2.66 | 142 | 142 | 139 | 2641 |
| 1728577800 | 143 | 3 | 2.14 | 138 | 145.8 | 138 | 1422 |
| 1728491400 | 140 | 0.6 | 0.43 | 139.4 | 141.8 | 138.4 | 1225 |
| 1728405000 | 139.4 | -2 | -1.41 | 141.4 | 141.4 | 138.4 | 5544 |
| 1728318600 | 141.4 | 0 | 0.00 | 141.4 | 142 | 140.6 | 364 |
| 1728059400 | 141.4 | -0.2 | -0.14 | 141.6 | 141.6 | 140.19999 | 353 |
| 1727973000 | 141.6 | 0 | 0.00 | 141.6 | 141.6 | 140 | 709 |
| 1727886600 | 141.6 | -4.4 | -3.01 | 146 | 146 | 141.6 | 648 |
| 1727800200 | 146 | 0 | 0.00 | 146 | 146.19999 | 144.6 | 496 |
| 1727713800 | 146 | -0.6 | -0.41 | 146.6 | 146.8 | 145.6 | 207 |
| 1727454600 | 146.6 | 0 | 0.00 | 146.8 | 147.8 | 146 | 321 |
| 1727368200 | 146.6 | -0.2 | -0.14 | 147 | 147 | 146.4 | 102 |
| 1727281800 | 146.8 | 0 | 0.00 | 146.8 | 148.8 | 146.8 | 302 |
| 1727195400 | 146.8 | 1.6 | 1.10 | 145.19999 | 146.8 | 145 | 466 |
| 1727109000 | 145.19999 | 0 | 0.00 | 145.4 | 145.4 | 145 | 271 |
| 1726849800 | 145.19999 | 0.2 | 0.14 | 145.19999 | 146.6 | 145 | 306 |
| 1726763400 | 145 | 0 | 0.00 | 145.19999 | 145.4 | 145 | 168 |
| 1726677000 | 145 | -0.6 | -0.41 | 145.6 | 145.6 | 145 | 177 |
| 1726590600 | 145.6 | 1.8 | 1.25 | 144 | 146 | 143.6 | 222 |
| 1726504200 | 143.8 | 0.6 | 0.42 | 143 | 144 | 143 | 252 |
| 1726245000 | 143.19999 | -0.6 | -0.42 | 144.4 | 144.4 | 143 | 151 |
| 1726158600 | 143.8 | 0.6 | 0.42 | 143.19999 | 143.8 | 141.8 | 462 |
| 1726072200 | 143.19999 | -1.8 | -1.24 | 145.19999 | 145.19999 | 143.19999 | 118 |
| 1725985800 | 145 | 2 | 1.40 | 143 | 145.8 | 143 | 242 |
| 1725899400 | 143 | -0.2 | -0.14 | 143.4 | 143.4 | 142 | 195 |
| 1725640200 | 143.19999 | -2 | -1.38 | 145.4 | 145.4 | 141 | 605 |
| 1725553800 | 145.19999 | -2.6 | -1.76 | 147.8 | 147.8 | 145 | 341 |
| 1725467400 | 147.8 | -5.2 | -3.40 | 153.19999 | 153.19999 | 147.8 | 689 |
| 1725381000 | 153 | -1 | -0.65 | 154.19999 | 154.19999 | 152 | 242 |
| 1725294600 | 154 | -1.8 | -1.16 | 155.6 | 155.6 | 151.19999 | 405 |
| 1725035400 | 155.8 | -1 | -0.64 | 156.6 | 156.8 | 155 | 517 |
| 1724949000 | 156.8 | -0.2 | -0.13 | 157.19999 | 157.19999 | 156.19999 | 211 |
| 1724862600 | 157 | -0.2 | -0.13 | 157.4 | 157.4 | 156.8 | 127 |
| 1724776200 | 157.19999 | -0.4 | -0.25 | 157 | 157.4 | 157 | 277 |
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
