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 | 125.84 | -2.32 | -1.81 | 126.3 | 126.3 | 125.84 | 16 |
| 1732642200 | 128.16 | -0.5 | -0.39 | 127.68 | 128.16 | 127 | 42 |
| 1732555800 | 128.66 | 1.7 | 1.34 | 128.66 | 128.66 | 128.66 | 0 |
| 1732296600 | 126.96 | 2.92 | 2.35 | 126.88 | 126.96 | 126.78 | 100 |
| 1732210200 | 124.04 | -0.12 | -0.10 | 124.16 | 124.16 | 124.02 | 19 |
| 1732123800 | 124.16 | 0.16 | 0.13 | 125.18 | 125.18 | 124.16 | 477 |
| 1732037400 | 124 | -0.82 | -0.66 | 125.42 | 125.42 | 123.46 | 112 |
| 1731951000 | 124.82 | -0.42 | -0.34 | 124.92 | 124.92 | 123.96 | 110 |
| 1731691800 | 125.24 | -4.1 | -3.17 | 127.46 | 127.46 | 125.24 | 22 |
| 1731605400 | 129.34 | 1.94 | 1.52 | 126.32 | 129.34 | 126.32 | 156 |
| 1731519000 | 127.4 | 0 | 0.00 | 127.4 | 127.4 | 127.4 | 0 |
| 1731432600 | 127.4 | 0.1 | 0.08 | 126.44 | 128 | 126.44 | 277 |
| 1731346200 | 127.3 | 2.4 | 1.92 | 126.46 | 127.3 | 126.46 | 117 |
| 1731087000 | 124.9 | -1.24 | -0.98 | 126.76 | 126.8 | 124.9 | 34 |
| 1731000600 | 126.14 | 1.42 | 1.14 | 123.58 | 126.14 | 123.58 | 95 |
| 1730914200 | 124.72 | 0.92 | 0.74 | 124.72 | 124.72 | 124.72 | 0 |
| 1730827800 | 123.8 | -0.34 | -0.27 | 123.74 | 124 | 123.68 | 138 |
| 1730741400 | 124.14 | -0.86 | -0.69 | 126.08 | 126.08 | 124.14 | 30 |
| 1730482200 | 125 | 0.5 | 0.40 | 123.68 | 125 | 123.68 | 47 |
| 1730395800 | 124.5 | -3.58 | -2.80 | 125.84 | 126.08 | 124.5 | 7771 |
| 1730309400 | 128.08 | -2.28 | -1.75 | 130.28 | 130.28 | 128.08 | 1695 |
| 1730223000 | 130.36 | 0.38 | 0.29 | 130.24 | 130.91999 | 130.24 | 476 |
| 1730136600 | 129.97999 | 0.26 | 0.20 | 130.24 | 130.4 | 129.88 | 285 |
| 1729873800 | 129.72 | 0.1 | 0.08 | 130.06 | 130.06 | 129.32 | 428 |
| 1729787400 | 129.62 | 0.22 | 0.17 | 129.36 | 129.88 | 129.36 | 378 |
| 1729701000 | 129.4 | 0.12 | 0.09 | 129.84 | 129.84 | 129.4 | 50 |
| 1729614600 | 129.28 | 0.28 | 0.22 | 130.32 | 130.32 | 129.28 | 32 |
| 1729528200 | 129 | 1.88 | 1.48 | 129.54 | 129.54 | 129 | 139 |
| 1729269000 | 127.12 | 0.56 | 0.44 | 127.12 | 127.12 | 127.12 | 0 |
| 1729182600 | 126.56 | 0.32 | 0.25 | 126.5 | 127.4 | 125.96 | 4441 |
| 1729096200 | 126.24 | -3.76 | -2.89 | 126.52 | 127.78 | 126.24 | 3640 |
| 1729009800 | 130 | -6.88 | -5.03 | 138.38 | 138.38 | 130 | 26845 |
| 1728923400 | 136.88 | 2.64 | 1.97 | 134.9 | 136.88 | 134.72 | 4144 |
| 1728664200 | 134.24 | 0.7 | 0.52 | 134.06 | 134.24 | 133.24 | 18 |
| 1728577800 | 133.54 | -1.16 | -0.86 | 134.26 | 134.26 | 133.19999 | 119 |
| 1728491400 | 134.69999 | 2 | 1.51 | 132.54 | 134.69999 | 132.54 | 168 |
| 1728405000 | 132.69999 | 0.54 | 0.41 | 131.34 | 132.69999 | 131.34 | 55 |
| 1728318600 | 132.16 | -1.12 | -0.84 | 133.63999 | 133.63999 | 131.91999 | 357 |
| 1728059400 | 133.28 | 0.48 | 0.36 | 132.8 | 133.28 | 132.68 | 169 |
| 1727973000 | 132.8 | -1.58 | -1.18 | 133.22 | 133.28 | 132.46 | 155 |
| 1727886600 | 134.38 | -0.76 | -0.56 | 133.38 | 134.38 | 133.12 | 51 |
| 1727800200 | 135.13999 | 0.74 | 0.55 | 135.13999 | 135.13999 | 135.13999 | 0 |
| 1727713800 | 134.4 | -1.88 | -1.38 | 135.6 | 135.6 | 134.4 | 238 |
| 1727454600 | 136.28 | 1.34 | 0.99 | 135.54 | 136.28 | 135.34 | 3270 |
| 1727368200 | 134.94 | 3.06 | 2.32 | 134.94 | 135.8 | 134.94 | 164 |
| 1727281800 | 131.88 | 0.54 | 0.41 | 130.6 | 131.88 | 130.19999 | 70 |
| 1727195400 | 131.34 | 0.12 | 0.09 | 132.18 | 132.18 | 131.24 | 256 |
| 1727109000 | 131.22 | 1.36 | 1.05 | 130.54 | 131.36 | 130.1 | 261 |
| 1726849800 | 129.86 | -4.14 | -3.09 | 132.94 | 132.94 | 129.66 | 551 |
| 1726763400 | 134 | 4.52 | 3.49 | 131.32 | 134 | 131.32 | 47 |
| 1726677000 | 129.47999 | -1.2 | -0.92 | 130.08 | 130.08 | 129.22 | 445 |
| 1726590600 | 130.68 | 0.58 | 0.45 | 129.76 | 130.8 | 129.76 | 50 |
| 1726504200 | 130.1 | -0.72 | -0.55 | 130.82 | 130.82 | 130.1 | 1275 |
| 1726245000 | 130.82 | 0.9 | 0.69 | 129.9 | 130.82 | 129.9 | 236 |
| 1726158600 | 129.91999 | 3.94 | 3.13 | 130.47999 | 130.47999 | 129.91999 | 128 |
| 1726072200 | 125.98 | 0.82 | 0.66 | 125.68 | 125.98 | 125.68 | 51 |
| 1725985800 | 125.16 | -0.84 | -0.67 | 125.74 | 125.74 | 125.06 | 120 |
| 1725899400 | 126 | 1.4 | 1.12 | 126.06 | 126.5 | 125.94 | 175 |
| 1725640200 | 124.6 | -3.36 | -2.63 | 127.78 | 127.78 | 124.6 | 145 |
| 1725553800 | 127.96 | -2.42 | -1.86 | 129.44 | 129.6 | 127.96 | 616 |
| 1725467400 | 130.38 | -4.16 | -3.09 | 129.44 | 130.38 | 128.96 | 418 |
| 1725381000 | 134.54 | -2.86 | -2.08 | 138.08 | 138.26 | 134.54 | 108 |
| 1725294600 | 137.4 | -0.24 | -0.17 | 137.4 | 137.4 | 137.4 | 0 |
| 1725035400 | 137.63999 | -0.64 | -0.46 | 137.16 | 137.63999 | 137.16 | 1368 |
| 1724949000 | 138.28 | 2.68 | 1.98 | 135.12 | 138.28 | 135.12 | 231 |
| 1724862600 | 135.6 | 0.72 | 0.53 | 135.6 | 135.6 | 135.6 | 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
