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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 149.22 | 0.55 | 0.37 | 148.88 | 149.22 | 148.85 | 6016 |
| 1732728600 | 148.66999 | 0.22 | 0.15 | 148.93 | 148.93 | 148.66 | 64961 |
| 1732642200 | 148.44999 | -0.33 | -0.22 | 148.69999 | 148.78 | 148.44999 | 11702 |
| 1732555800 | 148.78 | 0.28 | 0.19 | 148.66 | 148.78 | 148.46 | 8660 |
| 1732296600 | 148.5 | 0.33 | 0.22 | 148.08 | 148.75 | 148.08 | 9129 |
| 1732210200 | 148.16999 | 0.02 | 0.01 | 147.76 | 148.31 | 147.76 | 2119 |
| 1732123800 | 148.15 | 0.14 | 0.09 | 147.96 | 148.15 | 147.96 | 738 |
| 1732037400 | 148.01 | -0.02 | -0.01 | 148.16 | 148.34 | 148.01 | 2949 |
| 1731951000 | 148.03 | -0.19 | -0.13 | 147.97999 | 148.03 | 147.78 | 1787 |
| 1731691800 | 148.22 | -0.04 | -0.03 | 148.16 | 148.26 | 148.12 | 697 |
| 1731605400 | 148.26 | 0.26 | 0.18 | 147.79 | 148.26 | 147.79 | 5323 |
| 1731519000 | 148 | 0 | 0.00 | 148 | 148 | 148 | 0 |
| 1731432600 | 148 | 0.02 | 0.01 | 147.91999 | 148.05 | 147.91999 | 2870 |
| 1731346200 | 147.97999 | 0.21 | 0.14 | 147.94999 | 147.97999 | 147.85 | 603 |
| 1731087000 | 147.77 | 0.38 | 0.26 | 147.75 | 147.77 | 147.58 | 1586 |
| 1731000600 | 147.38999 | -0.31 | -0.21 | 147.63999 | 147.63999 | 147.38 | 1621 |
| 1730914200 | 147.69999 | 0.39 | 0.26 | 147.72999 | 147.82 | 147.43 | 11310 |
| 1730827800 | 147.31 | -0.16 | -0.11 | 147.29 | 147.37 | 147.29 | 944 |
| 1730741400 | 147.47 | 0 | 0.00 | 147.25 | 147.47 | 147.25 | 1768 |
| 1730482200 | 147.47 | 0.09 | 0.06 | 147.24 | 147.47 | 147.24 | 562 |
| 1730395800 | 147.38 | -0.22 | -0.15 | 147.38999 | 147.38999 | 147.15 | 1116 |
| 1730309400 | 147.6 | -0.41 | -0.28 | 148.08 | 148.16999 | 147.55 | 2036 |
| 1730223000 | 148.01 | -0.32 | -0.22 | 148.15 | 148.15 | 148.01 | 1519 |
| 1730136600 | 148.33 | 0.1 | 0.07 | 148.15 | 148.33 | 148.15 | 1455 |
| 1729873800 | 148.22999 | -0.32 | -0.22 | 148.27 | 148.47999 | 148.22999 | 1522 |
| 1729787400 | 148.55 | 0.27 | 0.18 | 148.41 | 148.55 | 148.41 | 1055 |
| 1729701000 | 148.28 | 0.39 | 0.26 | 148.13999 | 148.28 | 148.05 | 2735 |
| 1729614600 | 147.88999 | -0.34 | -0.23 | 148.06 | 148.1 | 147.88 | 710 |
| 1729528200 | 148.22999 | -0.34 | -0.23 | 148.41999 | 148.41999 | 148.22 | 1192 |
| 1729269000 | 148.57 | 0.19 | 0.13 | 148.43 | 148.61 | 148.43 | 877 |
| 1729182600 | 148.38 | -0.06 | -0.04 | 148.15 | 148.41 | 148.15 | 9290 |
| 1729096200 | 148.44 | 0.32 | 0.22 | 148.35 | 148.44 | 148.18 | 12083 |
| 1729009800 | 148.12 | 0.46 | 0.31 | 148 | 148.12 | 148 | 1467 |
| 1728923400 | 147.66 | -0.08 | -0.05 | 147.83 | 147.83 | 147.66 | 1243 |
| 1728664200 | 147.74 | -0.12 | -0.08 | 147.8 | 147.8 | 147.6 | 1368 |
| 1728577800 | 147.86 | 0.23 | 0.16 | 147.66999 | 147.86 | 147.59 | 1783 |
| 1728491400 | 147.63 | -0.18 | -0.12 | 147.94 | 147.94 | 147.63 | 1555 |
| 1728405000 | 147.81 | -0.04 | -0.03 | 147.74 | 147.85 | 147.69999 | 1507 |
| 1728318600 | 147.85 | -0.11 | -0.07 | 147.85 | 147.86 | 147.81 | 1031 |
| 1728059400 | 147.96 | -0.63 | -0.42 | 148.4 | 148.4 | 147.96 | 1005 |
| 1727973000 | 148.59 | -0.04 | -0.03 | 148.66 | 148.66 | 148.58 | 1887 |
| 1727886600 | 148.63 | -0.3 | -0.20 | 148.85 | 148.85 | 148.63 | 996 |
| 1727800200 | 148.93 | 0.51 | 0.34 | 148.47 | 148.99 | 148.47 | 2349 |
| 1727713800 | 148.41999 | -0.1 | -0.07 | 148.5 | 148.5 | 148.22 | 2809 |
| 1727454600 | 148.52 | 0.3 | 0.20 | 148.44 | 148.52 | 148.37 | 945 |
| 1727368200 | 148.22 | 0.01 | 0.01 | 148.28 | 148.5 | 148.22 | 1585 |
| 1727281800 | 148.21 | -0.11 | -0.07 | 148.5 | 148.5 | 148.19 | 1810 |
| 1727195400 | 148.32 | 0.17 | 0.11 | 148.13999 | 148.32 | 148.09 | 2178 |
| 1727109000 | 148.15 | 0.37 | 0.25 | 147.74 | 148.15 | 147.74 | 1171 |
| 1726849800 | 147.78 | -0.16 | -0.11 | 148.03 | 148.03 | 147.72 | 1134 |
| 1726763400 | 147.94 | 0.21 | 0.14 | 147.75 | 147.94 | 147.5 | 4822 |
| 1726677000 | 147.72999 | -0.09 | -0.06 | 147.94999 | 147.94999 | 147.63 | 4503 |
| 1726590600 | 147.82 | -0.35 | -0.24 | 147.94999 | 148.18 | 147.82 | 1151 |
| 1726504200 | 148.16999 | 0.12 | 0.08 | 148.21 | 148.21 | 147.94999 | 2343 |
| 1726245000 | 148.05 | 0.27 | 0.18 | 148.04 | 148.05 | 147.93 | 631 |
| 1726158600 | 147.78 | -0.35 | -0.24 | 148.18 | 148.18 | 147.78 | 759 |
| 1726072200 | 148.13 | 0.21 | 0.14 | 148.01 | 148.13 | 147.94 | 1677 |
| 1725985800 | 147.91999 | 0.16 | 0.11 | 147.78 | 147.91999 | 147.69 | 1125 |
| 1725899400 | 147.76 | 0.16 | 0.11 | 147.63999 | 147.76 | 147.33 | 924 |
| 1725640200 | 147.6 | 0.19 | 0.13 | 147.06 | 147.76 | 147.06 | 5825 |
| 1725553800 | 147.41 | 0.07 | 0.05 | 147.38 | 147.44 | 147.38 | 2872 |
| 1725467400 | 147.34 | 0.59 | 0.40 | 147.03 | 147.34 | 147.03 | 547 |
| 1725381000 | 146.75 | 0.04 | 0.03 | 146.66999 | 146.75 | 146.6 | 605 |
| 1725294600 | 146.71 | 0.02 | 0.01 | 146.63 | 146.71 | 146.63 | 1052 |
| 1725035400 | 146.69 | -0.1 | -0.07 | 146.9 | 146.9 | 146.69 | 5027 |
| 1724949000 | 146.79 | -0.06 | -0.04 | 146.96 | 146.96 | 146.79 | 551 |
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
