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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 127.36 | 0 | 0.00 | 127.36 | 127.36 | 127.36 | 0 |
| 1732642200 | 127.36 | -1.36 | -1.06 | 127.22 | 128.4 | 126.96 | 1084 |
| 1732555800 | 128.72 | 1.86 | 1.47 | 128.69999 | 128.72 | 127.92 | 2939 |
| 1732296600 | 126.86 | -0.22 | -0.17 | 128 | 128.06 | 125.46 | 2283 |
| 1732210200 | 127.08 | -0.24 | -0.19 | 127.12 | 127.2 | 126.16 | 1522 |
| 1732123800 | 127.32 | -0.82 | -0.64 | 128.69999 | 128.76 | 127.32 | 880 |
| 1732037400 | 128.13999 | -0.82 | -0.64 | 129.38 | 129.38 | 126.48 | 1278 |
| 1731951000 | 128.96 | 0.18 | 0.14 | 128.76 | 128.96 | 127.96 | 983 |
| 1731691800 | 128.78 | -1.14 | -0.88 | 128.86 | 129.8 | 128.72 | 761 |
| 1731605400 | 129.91999 | 2.84 | 2.23 | 127.86 | 129.91999 | 127.86 | 1060 |
| 1731519000 | 127.08 | -1.16 | -0.90 | 127.62 | 128.18 | 127.08 | 150 |
| 1731432600 | 128.24 | -3.52 | -2.67 | 130.04 | 130.3 | 128.24 | 2184 |
| 1731346200 | 131.76 | 0.62 | 0.47 | 131.9 | 132.18 | 131.76 | 863 |
| 1731087000 | 131.13999 | -2.12 | -1.59 | 133.08 | 133.08 | 131.13999 | 414 |
| 1731000600 | 133.26 | 2.22 | 1.69 | 131.68 | 133.96 | 131.63999 | 1778 |
| 1730914200 | 131.04 | -4.28 | -3.16 | 133.82 | 135.6 | 131.04 | 3182 |
| 1730827800 | 135.32 | 0.66 | 0.49 | 134.68 | 135.32 | 134.26 | 1449 |
| 1730741400 | 134.66 | -0.22 | -0.16 | 135.28 | 135.74 | 134.66 | 444 |
| 1730482200 | 134.88 | 1.64 | 1.23 | 133.88 | 135.02 | 133.88 | 653 |
| 1730395800 | 133.24 | -1.86 | -1.38 | 133.76 | 134.56 | 133.1 | 1150 |
| 1730309400 | 135.1 | -1.26 | -0.92 | 135.72 | 135.91999 | 134.12 | 2906 |
| 1730223000 | 136.36 | -0.16 | -0.12 | 137.36 | 137.36 | 136.32 | 131 |
| 1730136600 | 136.52 | 0.32 | 0.23 | 136.52 | 136.52 | 136.52 | 1 |
| 1729873800 | 136.19999 | 0.02 | 0.01 | 135.68 | 136.19999 | 135.32 | 1089 |
| 1729787400 | 136.18 | 1.4 | 1.04 | 135.46 | 136.18 | 135.46 | 158 |
| 1729701000 | 134.78 | -1.04 | -0.77 | 135.36 | 135.44 | 134.68 | 835 |
| 1729614600 | 135.82 | -1.6 | -1.16 | 136.18 | 136.46 | 135.24 | 9883 |
| 1729528200 | 137.41999 | 0 | 0.00 | 137.41999 | 137.41999 | 137.41999 | 0 |
| 1729269000 | 137.41999 | 1.22 | 0.90 | 136.6 | 137.41999 | 136.6 | 287 |
| 1729182600 | 136.19999 | 0.14 | 0.10 | 135.88 | 136.84 | 135.88 | 920 |
| 1729096200 | 136.06 | -1.76 | -1.28 | 135.66 | 136.13999 | 135.63999 | 1610 |
| 1729009800 | 137.82 | -1.2 | -0.86 | 139.78 | 139.78 | 137.4 | 3701 |
| 1728923400 | 139.02 | 0.74 | 0.54 | 139.08 | 139.32 | 138.96 | 451 |
| 1728664200 | 138.28 | 0.22 | 0.16 | 138.22 | 138.41999 | 138.13999 | 989 |
| 1728577800 | 138.06 | -0.48 | -0.35 | 138.52 | 138.52 | 137.72 | 1815 |
| 1728491400 | 138.54 | 0.92 | 0.67 | 137.63999 | 138.54 | 137.4 | 251 |
| 1728405000 | 137.62 | -0.22 | -0.16 | 137.26 | 137.62 | 137.19999 | 423 |
| 1728318600 | 137.84 | 0 | 0.00 | 138.54 | 138.54 | 137.84 | 302 |
| 1728059400 | 137.84 | 0.26 | 0.19 | 137.84 | 137.84 | 137.84 | 0 |
| 1727973000 | 137.58 | -1.36 | -0.98 | 138.69999 | 138.69999 | 137.58 | 406 |
| 1727886600 | 138.94 | -0.62 | -0.44 | 139.6 | 140 | 138.74 | 1688 |
| 1727800200 | 139.56 | -2.4 | -1.69 | 141.74 | 141.74 | 139.56 | 243 |
| 1727713800 | 141.96 | -1.92 | -1.33 | 143.34 | 143.34 | 141.96 | 228 |
| 1727454600 | 143.88 | 1.38 | 0.97 | 142.69999 | 144.02 | 142.5 | 294 |
| 1727368200 | 142.5 | 3.04 | 2.18 | 141.56 | 142.5 | 141.56 | 472 |
| 1727281800 | 139.46 | -0.12 | -0.09 | 139.6 | 140.46 | 139.46 | 138 |
| 1727195400 | 139.58 | 1.38 | 1.00 | 139.47999 | 139.8 | 139.47999 | 803 |
| 1727109000 | 138.19999 | 0.14 | 0.10 | 138.19999 | 138.19999 | 137.26 | 2033 |
| 1726849800 | 138.06 | -1.74 | -1.24 | 139.76 | 139.76 | 138.06 | 41 |
| 1726763400 | 139.8 | 2.5 | 1.82 | 138.6 | 139.84 | 138.6 | 6960 |
| 1726677000 | 137.3 | -0.04 | -0.03 | 137.3 | 137.3 | 137.3 | 0 |
| 1726590600 | 137.34 | 0.84 | 0.62 | 136.97999 | 137.34 | 136.97999 | 59 |
| 1726504200 | 136.5 | -0.12 | -0.09 | 136.4 | 136.78 | 136.4 | 1639 |
| 1726245000 | 136.62 | 1.82 | 1.35 | 135.63999 | 136.62 | 135.63999 | 7340 |
| 1726158600 | 134.8 | 1.5 | 1.13 | 134.9 | 135.38 | 134.24 | 3573 |
| 1726072200 | 133.3 | -0.72 | -0.54 | 133.62 | 134.1 | 133.3 | 2332 |
| 1725985800 | 134.02 | 0.02 | 0.01 | 133.78 | 134.56 | 133.74 | 701 |
| 1725899400 | 134 | -1.66 | -1.22 | 133.54 | 134.32 | 133.54 | 1247 |
| 1725640200 | 135.66 | -0.36 | -0.26 | 135.66 | 135.66 | 135.66 | 0 |
| 1725553800 | 136.02 | 0.02 | 0.01 | 135.9 | 136.02 | 135.9 | 320 |
| 1725467400 | 136 | -1.84 | -1.33 | 136 | 136 | 136 | 28 |
| 1725381000 | 137.84 | -1.62 | -1.16 | 140.02 | 140.02 | 137.84 | 189 |
| 1725294600 | 139.46 | -0.6 | -0.43 | 139.28 | 139.46 | 139.28 | 215 |
| 1725035400 | 140.06 | 0.52 | 0.37 | 139.68 | 140.06 | 139.68 | 1101 |
| 1724949000 | 139.54 | 0.56 | 0.40 | 139.02 | 139.72 | 139.02 | 20 |
| 1724862600 | 138.97999 | -0.04 | -0.03 | 139.19999 | 139.19999 | 138.97999 | 132 |
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
