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 | 6.2364 | 4.58850328444 | 135.9136 | 144.31 | 134.63 | 831098 | 140.01907275 | CS |
| 4 | 19.2 | 15.6161041074 | 122.95 | 147.23 | 119.86 | 978828 | 134.93808484 | CS |
| 12 | 30.78 | 27.6376043818 | 111.37 | 147.23 | 96.01 | 858889 | 125.07057655 | CS |
| 26 | 33.1 | 30.3530490601 | 109.05 | 147.23 | 89.96 | 813737 | 115.95638367 | CS |
| 52 | 85.28 | 149.956040091 | 56.87 | 147.23 | 54.06 | 877908 | 96.06663991 | CS |
| 156 | 40.56 | 39.9251894872 | 101.59 | 147.23 | 44.65 | 779284 | 88.12519112 | CS |
| 260 | 76.4 | 116.197718631 | 65.75 | 147.23 | 22.51 | 824564 | 78.66846858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 142.15 | 0.09 | 0.06 | 142.135 | 142.955 | 140.54 | 609785 |
| 1732232400 | 142.06 | 1.24 | 0.88 | 142.485 | 144.31 | 141.195 | 978651 |
| 1732146000 | 140.82 | -1.58 | -1.11 | 142.3665 | 143.06 | 139.32 | 548652 |
| 1732059600 | 142.4 | 3.92 | 2.83 | 136.62 | 142.79 | 136.315 | 1045583 |
| 1731973200 | 138.47999 | 3.16 | 2.34 | 136.94 | 140.41999 | 135.7125 | 794474 |
| 1731714000 | 135.32 | -2.08 | -1.51 | 135.9136 | 137.57 | 134.63 | 788132 |
| 1731627600 | 137.4 | -1.92 | -1.38 | 139.4 | 139.43 | 135.66 | 819461 |
| 1731541200 | 139.32 | -0.41 | -0.29 | 140.25 | 141.91 | 138.40889 | 910733 |
| 1731454800 | 139.72999 | -5.36 | -3.69 | 145.18 | 145.18 | 137.52 | 1330860 |
| 1731368400 | 145.09 | 0.2 | 0.14 | 146.29 | 147.22999 | 143.81 | 910042 |
| 1731109200 | 144.88999 | 3.36 | 2.37 | 141.78 | 145.74 | 141.19 | 805410 |
| 1731022800 | 141.53 | 0.9 | 0.64 | 142.1303 | 144.15 | 141.22 | 739791 |
| 1730936400 | 140.63 | 4.09 | 3.00 | 139.21 | 140.97999 | 133.11 | 1528346 |
| 1730850000 | 136.54 | 3.93 | 2.96 | 136.08 | 139.387 | 135.76 | 814305 |
| 1730763600 | 132.61 | 2.61 | 2.01 | 131.19999 | 135.07 | 131.19999 | 1114544 |
| 1730500800 | 130 | 7.11 | 5.79 | 139.88 | 139.88 | 128.5 | 2450416 |
| 1730414400 | 122.89 | 2.89 | 2.41 | 119.89 | 123.95 | 119.89 | 1440597 |
| 1730328000 | 120 | -2.1 | -1.72 | 122.21 | 123.87 | 119.86 | 877634 |
| 1730241600 | 122.1 | -1.63 | -1.32 | 122.41 | 123.29 | 121.67 | 573772 |
| 1730155200 | 123.73 | 1.78 | 1.46 | 123.885 | 124.97 | 123.16 | 701011 |
| 1729896000 | 121.95 | -0.58 | -0.47 | 122.95 | 123.98 | 121.54 | 404145 |
| 1729809600 | 122.53 | 0.21 | 0.17 | 122.77 | 123.555 | 121.1 | 438582 |
| 1729723200 | 122.32 | -3.06 | -2.44 | 124.83 | 125.65 | 121 | 758071 |
| 1729636800 | 125.38 | -2.82 | -2.20 | 127.335 | 127.42 | 124.935 | 523411 |
| 1729550400 | 128.19999 | 1.05 | 0.83 | 127 | 129 | 126.08 | 403015 |
| 1729291200 | 127.15 | -0.1 | -0.08 | 127.51 | 127.89 | 125.99 | 497996 |
| 1729204800 | 127.25 | -0.68 | -0.53 | 128.03 | 129.12 | 126.615 | 512080 |
| 1729118400 | 127.93 | 2.55 | 2.03 | 127.02 | 129.85 | 126.49 | 709523 |
| 1729032000 | 125.38 | -0.05 | -0.04 | 125.17 | 126.58 | 124.2 | 852523 |
| 1728945600 | 125.43 | -1.96 | -1.54 | 126.86 | 127.7775 | 125.19 | 801968 |
| 1728686400 | 127.39 | 0.61 | 0.48 | 126.42 | 127.69 | 124.46 | 691485 |
| 1728600000 | 126.78 | -0.96 | -0.75 | 127.42 | 127.42 | 125.22 | 528236 |
| 1728513600 | 127.74 | -0.69 | -0.54 | 128.8 | 128.8 | 125.9 | 598087 |
| 1728427200 | 128.43 | -1.12 | -0.86 | 129.675 | 129.945 | 127.2 | 782156 |
| 1728340800 | 129.55 | 2.42 | 1.90 | 127.27 | 130.15 | 126.99 | 788631 |
| 1728081600 | 127.13 | 1.47 | 1.17 | 128.415 | 129.49 | 125.5375 | 648235 |
| 1727995200 | 125.66 | 0.53 | 0.42 | 125.5 | 127.385 | 123.67 | 614694 |
| 1727908800 | 125.13 | 2.95 | 2.41 | 121.74 | 125.64 | 120.87 | 589579 |
| 1727822400 | 122.18 | -0.92 | -0.75 | 123.1 | 123.335 | 120.35 | 781398 |
| 1727735520 | 123.1 | 0.3 | 0.24 | 123.01 | 124.98 | 121.77 | 741181 |
| 1727476800 | 122.8 | 0.07 | 0.06 | 123.23 | 125.19 | 121.6 | 584241 |
| 1727390400 | 122.73 | -0.9 | -0.73 | 124.97 | 126.95 | 122.64 | 631692 |
| 1727304000 | 123.63 | -0.37 | -0.30 | 124 | 124.77 | 122.9 | 529622 |
| 1727217600 | 124 | -1.39 | -1.11 | 125.64 | 126.51 | 123.88 | 606292 |
| 1727131200 | 125.39 | -0.75 | -0.59 | 125.9 | 127.87 | 123.96 | 1095409 |
| 1726872000 | 126.14 | 1.63 | 1.31 | 125 | 127.97 | 124.13 | 2713949 |
| 1726785600 | 124.51 | 7.55 | 6.46 | 119.785 | 124.9 | 118.895 | 1427163 |
| 1726699200 | 116.96 | 0.38 | 0.33 | 117.41 | 121.26 | 116.28 | 1312249 |
| 1726612800 | 116.58 | 3.23 | 2.85 | 114.7 | 116.67 | 113.785 | 771017 |
| 1726526400 | 113.35 | 1.07 | 0.95 | 112.28 | 113.905 | 111.123 | 636501 |
| 1726267200 | 112.28 | 1.88 | 1.70 | 111.01 | 113 | 111.01 | 728439 |
| 1726180800 | 110.4 | 2.82 | 2.62 | 107.95 | 110.45 | 106.8 | 667812 |
| 1726094400 | 107.58 | 4.8 | 4.67 | 104.18 | 107.75 | 102.01 | 602193 |
| 1726008000 | 102.78 | 1.31 | 1.29 | 100.815 | 103.2 | 100.08 | 602104 |
| 1725921600 | 101.47 | 4.21 | 4.33 | 98.13 | 101.59 | 98 | 1139082 |
| 1725662400 | 97.26 | -3.71 | -3.67 | 102.16 | 102.98 | 96.01 | 1148736 |
| 1725576000 | 100.97 | -2.96 | -2.85 | 103.31 | 103.61 | 100.9 | 1545100 |
| 1725489600 | 103.93 | -0.43 | -0.41 | 103.71 | 104.91 | 102.76 | 745781 |
| 1725403200 | 104.36 | -8.77 | -7.75 | 111.62 | 111.69 | 104.27 | 794995 |
| 1725057600 | 113.13 | 2.31 | 2.08 | 111.37 | 113.21 | 110.27 | 554670 |
| 1724971200 | 110.82 | 0.95 | 0.86 | 110.68 | 112.5599 | 108.98 | 470180 |
| 1724884800 | 109.87 | -0.37 | -0.34 | 110.16 | 111.66 | 108.64 | 588157 |
| 1724798400 | 110.24 | -0.64 | -0.58 | 110 | 111.37 | 108.25 | 381544 |
| 1724712000 | 110.88 | -1.07 | -0.96 | 112.06 | 113.6933 | 110.24 | 364208 |
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
