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 | 2.04 | 1.61584158416 | 126.25 | 131.72 | 125.63 | 995417 | 129.52173072 | CS |
| 4 | 0.19 | 0.148321623731 | 128.1 | 135.38 | 123.01 | 1027306 | 127.85256436 | CS |
| 12 | -0.78 | -0.604323235454 | 129.07 | 136.275 | 123.01 | 947721 | 129.09665707 | CS |
| 26 | -15.16 | -10.5681422098 | 143.45 | 156.097 | 123.01 | 883139 | 135.48352849 | CS |
| 52 | -6.54 | -4.85055254765 | 134.83 | 156.097 | 113.27 | 752806 | 132.27249557 | CS |
| 156 | 16.29 | 14.5446428571 | 112 | 156.097 | 87.33 | 757216 | 117.40474426 | CS |
| 260 | 36.05 | 39.0828274068 | 92.24 | 156.097 | 82.2 | 739651 | 117.57734869 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 130.19 | -0.19 | -0.15 | 130.44999 | 131.63999 | 129.32499 | 825324 |
| 1743028800 | 130.38 | 0.79 | 0.61 | 129.16999 | 130.615 | 128.9 | 978143 |
| 1742942400 | 129.59 | -1 | -0.77 | 130.53 | 131.72 | 128.57 | 1063309 |
| 1742856000 | 130.59 | 3.53 | 2.78 | 128.55 | 130.84 | 127.58 | 1057046 |
| 1742596800 | 127.06 | -0.66 | -0.52 | 126.25 | 127.4689 | 125.63 | 1053263 |
| 1742510400 | 127.72 | -0.93 | -0.72 | 127.51 | 129.15 | 126.965 | 996666 |
| 1742424000 | 128.65 | 0.67 | 0.52 | 127.51 | 129.25 | 126.63 | 1254606 |
| 1742337600 | 127.98 | 0.61 | 0.48 | 127.14 | 128.57 | 127.05 | 1027824 |
| 1742251200 | 127.37 | 0.71 | 0.56 | 126.58 | 128.35 | 126.43 | 982152 |
| 1741992000 | 126.66 | 1.67 | 1.34 | 125.75 | 126.905 | 124.985 | 1084860 |
| 1741905600 | 124.99 | 1.05 | 0.85 | 123.71 | 126.57 | 123.7 | 1069366 |
| 1741819200 | 123.94 | -2.02 | -1.60 | 124.46 | 126.505 | 123.01 | 1048517 |
| 1741732800 | 125.96 | -6.34 | -4.79 | 131.78 | 132.51 | 125.94 | 1178466 |
| 1741646400 | 132.3 | 1 | 0.76 | 131.08 | 135.38 | 130.555 | 1117613 |
| 1741390800 | 131.3 | 3.95 | 3.10 | 127.35 | 132.12 | 127.225 | 941747 |
| 1741304400 | 127.35 | 0.87 | 0.69 | 126.45 | 128.03 | 125.47 | 815915 |
| 1741218000 | 126.48 | 2.69 | 2.17 | 124.86 | 127.505 | 124.45 | 754066 |
| 1741131600 | 123.79 | -2.73 | -2.16 | 124.93 | 125.835 | 123.265 | 1163575 |
| 1741045200 | 126.52 | -2.19 | -1.70 | 128.88999 | 130.02 | 126.05 | 922280 |
| 1740786000 | 128.71 | 1.32 | 1.04 | 128.1 | 129.01 | 126.94 | 1211374 |
| 1740699600 | 127.39 | -2.03 | -1.57 | 128.66 | 129.94999 | 127.32 | 1020275 |
| 1740613200 | 129.41999 | -0.47 | -0.36 | 129.69999 | 130.275 | 129.07 | 690427 |
| 1740526800 | 129.88999 | 1.96 | 1.53 | 128.72 | 131.02 | 127.88 | 968082 |
| 1740440400 | 127.93 | 0.77 | 0.61 | 127.5 | 129.762 | 126.53 | 883687 |
| 1740181200 | 127.16 | 0.05 | 0.04 | 127.92 | 127.92 | 126 | 870991 |
| 1740094800 | 127.11 | 0.53 | 0.42 | 126.26 | 127.46 | 125.6 | 1206657 |
| 1740008400 | 126.58 | 0.69 | 0.55 | 125.89 | 127.28 | 124.19 | 1503533 |
| 1739922000 | 125.89 | -7.5 | -5.62 | 130.94 | 133.16 | 125.615 | 1917907 |
| 1739576400 | 133.38999 | 0.24 | 0.18 | 133.55 | 134.25 | 132.76 | 1354576 |
| 1739490000 | 133.15 | 1.65 | 1.25 | 132.02 | 133.18 | 131.215 | 1257194 |
| 1739403600 | 131.5 | -0.23 | -0.17 | 129.09 | 131.54 | 128.845 | 991233 |
| 1739317200 | 131.72999 | 1.17 | 0.90 | 130.44 | 131.87 | 129.526 | 981251 |
| 1739230800 | 130.56 | 1.87 | 1.45 | 129.51 | 130.56 | 128.91999 | 1190048 |
| 1738971600 | 128.69 | -0.61 | -0.47 | 129.36 | 129.71 | 127.905 | 938662 |
| 1738885200 | 129.3 | 0.23 | 0.18 | 129.46 | 129.875 | 128.38 | 967443 |
| 1738798800 | 129.07 | 0.58 | 0.45 | 129.52 | 129.52 | 127.81264 | 990604 |
| 1738712400 | 128.49 | -0.24 | -0.19 | 128.83 | 129.94 | 128.36 | 876106 |
| 1738626000 | 128.72999 | -4 | -3.01 | 129.41999 | 129.97999 | 127 | 1029994 |
| 1738366800 | 132.72999 | -0.79 | -0.59 | 133.52 | 134.94 | 132.38 | 860787 |
| 1738280400 | 133.52 | 2.52 | 1.92 | 131.72999 | 134.38 | 131.6 | 565412 |
| 1738194000 | 131 | -1.11 | -0.84 | 131.91 | 132.63 | 130.88 | 624160 |
| 1738107600 | 132.11 | -3.39 | -2.50 | 134.83 | 135.46 | 132.07 | 637679 |
| 1738021200 | 135.5 | 2.97 | 2.24 | 132.83 | 135.58 | 132.61 | 959712 |
| 1737762000 | 132.53 | 0.35 | 0.26 | 133.41 | 133.745 | 132.19999 | 602277 |
| 1737675600 | 132.18 | 0 | 0.00 | 132.18 | 132.18 | 132.18 | 0 |
| 1737589200 | 132.18 | -2.89 | -2.14 | 134.47999 | 134.77 | 131.72999 | 850445 |
| 1737502800 | 135.07 | 1.48 | 1.11 | 134.66999 | 136.275 | 134.47 | 607073 |
| 1737157200 | 133.59 | 0.97 | 0.73 | 133.58 | 134.08 | 132.585 | 592930 |
| 1737070800 | 132.62 | 1.69 | 1.29 | 130.69999 | 132.85 | 130.62 | 552524 |
| 1736984400 | 130.93 | 1.18 | 0.91 | 130.91999 | 132.93 | 129.91999 | 641054 |
| 1736898000 | 129.75 | 1.49 | 1.16 | 128.87 | 130.12 | 128.47 | 469460 |
| 1736811600 | 128.26 | 2.05 | 1.62 | 125.72 | 128.3 | 125.26 | 828024 |
| 1736552400 | 126.21 | -2.19 | -1.71 | 127.12 | 128 | 126.03 | 741219 |
| 1736379600 | 128.4 | 0.98 | 0.77 | 126.62 | 128.77 | 126.33 | 1076654 |
| 1736293200 | 127.42 | -1.7 | -1.32 | 129.05 | 129.51 | 126.89 | 902920 |
| 1736206800 | 129.12 | -1.06 | -0.81 | 130.41 | 131.29 | 128.63999 | 777985 |
| 1735947600 | 130.18 | 1.59 | 1.24 | 129.07 | 130.44 | 128.10499 | 597277 |
| 1735861200 | 128.59 | -2.09 | -1.60 | 130.69999 | 131.88 | 128.36 | 523379 |
| 1735688400 | 130.68 | -0.29 | -0.22 | 130.94 | 132.22 | 130.47 | 385943 |
| 1735602000 | 130.97 | -1 | -0.76 | 131.34 | 131.56549 | 129.6086 | 297018 |
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
