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 | 6.33 | 4.48332034847 | 141.19 | 147.93 | 141 | 23405 | 144.78994946 | SP |
| 4 | 12.9 | 9.58252859902 | 134.62 | 147.93 | 132.41 | 21924 | 140.36175635 | SP |
| 12 | 20.985 | 16.5843442526 | 126.535 | 147.93 | 120.9402 | 31264 | 132.81289505 | SP |
| 26 | 24.41 | 19.8277962797 | 123.11 | 147.93 | 113.55 | 24343 | 128.71190414 | SP |
| 52 | 44.58 | 43.3067806489 | 102.94 | 147.93 | 102.6784 | 28677 | 120.37631442 | SP |
| 156 | 27.18 | 22.5860063154 | 120.34 | 147.93 | 84.5605 | 40580 | 103.88855045 | SP |
| 260 | 75.72 | 105.459610028 | 71.8 | 147.93 | 50.013 | 47509 | 95.73189503 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 147.52 | 0.71 | 0.48 | 147.06 | 147.85 | 147.06 | 117096 |
| 1732577700 | 146.81 | 0.44 | 0.30 | 147.93 | 147.93 | 146.37 | 13962 |
| 1732318500 | 146.37 | 1.27 | 0.88 | 145.51 | 146.6727 | 145.51 | 10198 |
| 1732232100 | 145.1 | 1.57 | 1.09 | 144.4 | 145.66999 | 143.96 | 50764 |
| 1732145700 | 143.535 | 0.54 | 0.38 | 143.38999 | 143.74 | 142.13999 | 31047 |
| 1732059300 | 142.99 | 1.04 | 0.73 | 141.07 | 143.21 | 141 | 12043 |
| 1731972900 | 141.94999 | 0.49 | 0.35 | 141.28 | 142.19999 | 140.88 | 12180 |
| 1731713700 | 141.46 | -0.56 | -0.39 | 141.57 | 141.625 | 140.65 | 13373 |
| 1731627300 | 142.02 | -1.45 | -1.01 | 143.59 | 143.59 | 141.69999 | 10162 |
| 1731540900 | 143.47 | -0.03 | -0.02 | 143.9 | 144.60329 | 143.09 | 33673 |
| 1731454500 | 143.5 | -0.97 | -0.67 | 143.78 | 144.18 | 142.77 | 25917 |
| 1731368100 | 144.47 | 1.47 | 1.03 | 144.34 | 144.7744 | 143.99 | 13583 |
| 1731108900 | 143 | 2.4 | 1.71 | 140.96 | 143.44999 | 140.96 | 24775 |
| 1731022500 | 140.6 | 0.83 | 0.59 | 140.26 | 140.8741 | 140.22999 | 28886 |
| 1730936100 | 139.77 | 4.36 | 3.22 | 139.6 | 139.77 | 137.6 | 34452 |
| 1730849700 | 135.41 | 2.6 | 1.96 | 132.88 | 135.41 | 132.88 | 11285 |
| 1730763300 | 132.81 | -0.05 | -0.04 | 132.41999 | 133.0541 | 132.41 | 23178 |
| 1730500500 | 132.86 | -0.08 | -0.06 | 133.82 | 134.09 | 132.71 | 17623 |
| 1730414100 | 132.94 | -1.62 | -1.20 | 133.86 | 134.29499 | 132.94 | 32677 |
| 1730327700 | 134.555 | -0.44 | -0.32 | 134.38999 | 135.34 | 134.22 | 19021 |
| 1730241300 | 134.99 | 0.29 | 0.22 | 133.97 | 134.99 | 133.97 | 28976 |
| 1730154900 | 134.69999 | 1.06 | 0.79 | 134.59 | 134.78308 | 134.33 | 11784 |
| 1729895700 | 133.63999 | -1.08 | -0.80 | 135.15 | 135.15 | 132.7854 | 41020 |
| 1729809300 | 134.72 | 0.56 | 0.42 | 134.66 | 134.72 | 133.9 | 10606 |
| 1729722900 | 134.16 | -1.04 | -0.77 | 134.28 | 134.94999 | 133.77099 | 11193 |
| 1729636500 | 135.19999 | -0.12 | -0.09 | 134.63 | 135.2465 | 134.434 | 24329 |
| 1729550100 | 135.32 | -0.85 | -0.62 | 135.61 | 136.0127 | 134.83 | 10490 |
| 1729290900 | 136.16999 | 0.78 | 0.58 | 135.61 | 136.16999 | 135.4 | 10457 |
| 1729204500 | 135.38999 | -0.59 | -0.43 | 136.16999 | 136.38999 | 135.33 | 41675 |
| 1729118100 | 135.97999 | 1.52 | 1.13 | 134.97 | 135.97999 | 134.665 | 33491 |
| 1729031700 | 134.46 | -0.78 | -0.58 | 135.36 | 135.63999 | 134.46 | 8880 |
| 1728945300 | 135.24 | 0.49 | 0.36 | 134.69 | 135.44 | 134.38999 | 45907 |
| 1728686100 | 134.75 | 2 | 1.51 | 133.15 | 134.75 | 133.1052 | 14036 |
| 1728599700 | 132.75 | -0.61 | -0.46 | 133.13999 | 133.13999 | 132.356 | 15020 |
| 1728513300 | 133.36 | 1.1 | 0.83 | 132.36 | 133.38999 | 132.36 | 13985 |
| 1728426900 | 132.26 | 1.47 | 1.12 | 131.29 | 132.4099 | 131.29 | 21678 |
| 1728340500 | 130.79 | -1.43 | -1.08 | 131.13999 | 131.72999 | 130.04 | 29882 |
| 1728081300 | 132.22 | 1.62 | 1.24 | 131.82 | 132.22 | 130.6257 | 44238 |
| 1727994900 | 130.6 | -0.03 | -0.02 | 130.4 | 130.79 | 130.0001 | 36461 |
| 1727908500 | 130.63 | 0.5 | 0.38 | 129.96 | 130.94999 | 129.44 | 79473 |
| 1727822100 | 130.13 | -1.31 | -1.00 | 131.1 | 131.1 | 129.47999 | 72178 |
| 1727735700 | 131.44 | 0.42 | 0.32 | 130.68 | 131.44 | 129.7935 | 29589 |
| 1727476500 | 131.02 | -0.43 | -0.33 | 131.38 | 131.5144 | 130.58 | 479792 |
| 1727390100 | 131.44999 | 0.75 | 0.57 | 131.76 | 131.86 | 129.73599 | 15303 |
| 1727303700 | 130.69999 | -0.13 | -0.10 | 131.04 | 131.56979 | 130.285 | 15043 |
| 1727217300 | 130.83 | 0.31 | 0.24 | 130.62 | 130.96 | 130.08 | 11622 |
| 1727130900 | 130.52 | 0.52 | 0.40 | 130.31 | 130.66 | 130.1301 | 8308 |
| 1726871700 | 130 | 0.7 | 0.54 | 128.78 | 130 | 128.78 | 25890 |
| 1726785300 | 129.3 | 1.79 | 1.40 | 129.44 | 129.58904 | 128.63 | 10152 |
| 1726698900 | 127.51 | 0.02 | 0.02 | 127.74 | 128.57 | 127.02 | 19639 |
| 1726612500 | 127.49 | -0.26 | -0.20 | 127.85 | 128.31 | 127.0435 | 16293 |
| 1726526100 | 127.75 | 0.99 | 0.78 | 126.86 | 127.75 | 126.695 | 32627 |
| 1726266900 | 126.76 | 1.25 | 1.00 | 126.02 | 127.07 | 126.02 | 8931 |
| 1726180500 | 125.51 | 1.4 | 1.13 | 124.32 | 125.5964 | 124.18 | 10168 |
| 1726094100 | 124.11 | 0.74 | 0.60 | 123.21 | 124.38 | 121.06 | 12027 |
| 1726007700 | 123.37 | 0.87 | 0.71 | 123.06 | 123.37 | 121.85 | 9484 |
| 1725921300 | 122.5 | 1.13 | 0.93 | 122.01 | 123.2 | 122.01 | 8996 |
| 1725662100 | 121.37 | -1.5 | -1.22 | 122.88 | 122.89 | 120.9402 | 11401 |
| 1725575700 | 122.87 | -0.91 | -0.74 | 123.7 | 123.7 | 122.34 | 18326 |
| 1725489300 | 123.78 | 0.21 | 0.17 | 123.1 | 124.15 | 123.1 | 11446 |
| 1725402900 | 123.57 | -3.74 | -2.94 | 126.37 | 126.535 | 123.2 | 116635 |
| 1725057300 | 127.31 | 1.21 | 0.96 | 126.79 | 127.31 | 125.665 | 8559 |
| 1724970900 | 126.1 | 0.28 | 0.22 | 125.84 | 127.1 | 125.72 | 12247 |
| 1724884500 | 125.82 | -0.22 | -0.17 | 125.98 | 126.205 | 123.45 | 11969 |
| 1724798100 | 126.04 | 0.32 | 0.25 | 125.04 | 126.59 | 125.04 | 11958 |
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
