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 | 6.67 | 5.58345889838 | 119.46 | 127.9842 | 119.46 | 17857 | 123.54519137 | SP |
| 4 | 9.28 | 7.94180573385 | 116.85 | 127.9842 | 114.88 | 21226 | 122.12436549 | SP |
| 12 | 11.33 | 9.86933797909 | 114.8 | 127.9842 | 107.6601 | 19326 | 118.1206064 | SP |
| 26 | 14.75 | 13.242952056 | 111.38 | 127.9842 | 104.5 | 22702 | 113.96370984 | SP |
| 52 | 33.02 | 35.4634303512 | 93.11 | 127.9842 | 92.81 | 26366 | 109.05339047 | SP |
| 156 | 23.7 | 23.1377526115 | 102.43 | 127.9842 | 79.36 | 34439 | 96.53969408 | SP |
| 260 | 54.78 | 76.7764540995 | 71.35 | 127.9842 | 40.01 | 36725 | 87.53193048 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 127.28 | 1.83 | 1.46 | 126.52 | 127.9842 | 126.52 | 14570 |
| 1732318500 | 125.4491 | 1.96 | 1.59 | 123.92 | 125.475 | 123.92 | 14920 |
| 1732232100 | 123.49 | 2.24 | 1.85 | 121.87 | 123.6339 | 121.87 | 17129 |
| 1732145700 | 121.2485 | 0.2 | 0.16 | 121.12 | 121.26 | 120.4611 | 17213 |
| 1732059300 | 121.0531 | 0.33 | 0.28 | 119.46 | 121.0539 | 119.46 | 28390 |
| 1731972900 | 120.72 | 0.47 | 0.39 | 120.63 | 121.28 | 120.49 | 13738 |
| 1731713700 | 120.25 | -1.15 | -0.95 | 121.17 | 121.17 | 119.8495 | 15086 |
| 1731627300 | 121.4 | -1.28 | -1.04 | 123.22 | 123.22 | 121.25 | 9864 |
| 1731540900 | 122.6753 | -0.56 | -0.46 | 123.94 | 124.2481 | 122.5721 | 29491 |
| 1731454500 | 123.24 | -1.68 | -1.34 | 124.23 | 124.72 | 122.9789 | 22215 |
| 1731368100 | 124.92 | 1.69 | 1.37 | 124.08 | 125.31 | 124.08 | 98060 |
| 1731108900 | 123.23 | 0.53 | 0.43 | 122.89 | 123.5381 | 122.655 | 35774 |
| 1731022500 | 122.7 | -0.11 | -0.09 | 122.62 | 123.255 | 122.365 | 19710 |
| 1730936100 | 122.81 | 5.31 | 4.52 | 121.42 | 122.89 | 121 | 14987 |
| 1730849700 | 117.5 | 1.91 | 1.65 | 115.68 | 117.5 | 115.583 | 13112 |
| 1730763300 | 115.5915 | 0.4 | 0.35 | 115.28 | 116.44 | 115.28 | 11130 |
| 1730500500 | 115.19 | 0.17 | 0.15 | 115.4 | 116.34 | 114.88 | 12329 |
| 1730414100 | 115.02 | -1.85 | -1.58 | 116.5 | 116.55 | 115.02 | 14935 |
| 1730327700 | 116.87 | 0.07 | 0.06 | 116.58 | 118.0007 | 116.58 | 15355 |
| 1730241300 | 116.8 | -0.45 | -0.38 | 116.85 | 116.85 | 116.2128 | 12816 |
| 1730154900 | 117.25 | 1.14 | 0.98 | 116.49 | 117.52 | 116.49 | 10266 |
| 1729895700 | 116.11 | -0.5 | -0.43 | 117.35 | 117.35 | 115.7948 | 14629 |
| 1729809300 | 116.61 | 0.44 | 0.38 | 116.67 | 116.71 | 115.8208 | 16297 |
| 1729722900 | 116.1678 | -0.83 | -0.71 | 116.39 | 116.8605 | 115.3662 | 19624 |
| 1729636500 | 117 | -0.52 | -0.44 | 117.25 | 117.25 | 116.8201 | 57928 |
| 1729550100 | 117.5197 | -1.8 | -1.51 | 119.3 | 119.3 | 117.5001 | 12112 |
| 1729290900 | 119.32 | -0.02 | -0.02 | 119.6 | 120.0499 | 119.0601 | 12727 |
| 1729204500 | 119.3406 | -0.05 | -0.04 | 119.77 | 119.77 | 118.91 | 13763 |
| 1729118100 | 119.39 | 1.26 | 1.07 | 118.68 | 119.87 | 118.68 | 13446 |
| 1729031700 | 118.1296 | -0.34 | -0.28 | 118.17 | 119.47 | 118.02 | 9643 |
| 1728945300 | 118.467 | 0.86 | 0.73 | 117.76 | 118.467 | 117.742 | 11870 |
| 1728686100 | 117.61 | 1.68 | 1.45 | 115.94 | 117.8176 | 115.94 | 5891 |
| 1728599700 | 115.93 | -0.26 | -0.22 | 115.67 | 116.0399 | 115.38 | 9241 |
| 1728513300 | 116.19 | 0.52 | 0.45 | 115.6 | 116.715 | 115.6 | 10742 |
| 1728426900 | 115.67 | -0.27 | -0.23 | 115.75 | 116.1764 | 115.4743 | 9396 |
| 1728340500 | 115.9371 | -1.14 | -0.98 | 116.71 | 116.71 | 115.1593 | 8781 |
| 1728081300 | 117.08 | 1.67 | 1.45 | 116.69 | 117.08 | 116.19 | 11735 |
| 1727994900 | 115.41 | -0.59 | -0.51 | 115.57 | 115.645 | 114.7 | 14596 |
| 1727908500 | 116 | -0.21 | -0.18 | 116.15 | 116.5049 | 115.6601 | 58644 |
| 1727822100 | 116.21 | -0.94 | -0.80 | 117.2 | 117.2 | 115.37 | 64390 |
| 1727735700 | 117.15 | 0.29 | 0.25 | 116.67 | 117.21 | 116.22 | 24088 |
| 1727476500 | 116.86 | 0.92 | 0.79 | 116.95 | 117.72 | 116.22 | 14950 |
| 1727390100 | 115.94 | 0.16 | 0.14 | 116.31 | 117.04 | 115.8701 | 12598 |
| 1727303700 | 115.78 | -1.56 | -1.33 | 116.93 | 117.0576 | 115.7745 | 14675 |
| 1727217300 | 117.34 | 0.4 | 0.34 | 117.7 | 117.7 | 116.98 | 9992 |
| 1727130900 | 116.94 | 0.14 | 0.12 | 116.8 | 117.38 | 116.4701 | 23051 |
| 1726871700 | 116.8 | -0.39 | -0.33 | 117.21 | 117.21 | 116.49 | 10874 |
| 1726785300 | 117.19 | 1.7 | 1.47 | 117.33 | 117.54 | 116.6071 | 51707 |
| 1726698900 | 115.49 | 0.1 | 0.09 | 115.71 | 117.37 | 114.99 | 12167 |
| 1726612500 | 115.39 | 0.94 | 0.82 | 115.49 | 116.03 | 114.58 | 17796 |
| 1726526100 | 114.45 | 0.97 | 0.85 | 113.7 | 114.6576 | 113.7 | 11619 |
| 1726266900 | 113.48 | 2.06 | 1.85 | 112.14 | 113.74 | 112.14 | 11645 |
| 1726180500 | 111.4218 | 1.2 | 1.09 | 110.5 | 111.92 | 110.48 | 22956 |
| 1726094100 | 110.2223 | 0.43 | 0.40 | 109.43 | 110.44 | 107.6601 | 15972 |
| 1726007700 | 109.7881 | -0.73 | -0.66 | 110.21 | 110.5 | 108.7501 | 13057 |
| 1725921300 | 110.52 | 0.49 | 0.45 | 110.61 | 111.1281 | 110.3145 | 14843 |
| 1725662100 | 110.0277 | -1.65 | -1.48 | 111.88 | 112.6437 | 109.88 | 12548 |
| 1725575700 | 111.68 | -1.12 | -0.99 | 113.07 | 113.07 | 111.5601 | 9723 |
| 1725489300 | 112.8 | 0.23 | 0.20 | 112.58 | 113.44 | 112.43 | 21858 |
| 1725402900 | 112.57 | -3.5 | -3.02 | 114.8 | 115.5702 | 112.57 | 21313 |
| 1725057300 | 116.07 | 0.9 | 0.78 | 115.66 | 116.14 | 114.6164 | 62997 |
| 1724970900 | 115.1682 | 0.54 | 0.47 | 115.27 | 116.34 | 114.71 | 20388 |
| 1724884500 | 114.63 | -0.58 | -0.51 | 114.78 | 115.36 | 114.275 | 18070 |
| 1724798100 | 115.2145 | -0.18 | -0.15 | 114.86 | 115.5484 | 114.8445 | 11138 |
| 1724711700 | 115.39 | -0.33 | -0.29 | 116.58 | 117 | 115.39 | 14064 |
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
