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 | 5.37 | 3.55158730159 | 151.2 | 157.05 | 151.09 | 336520 | 154.59374952 | CS |
| 4 | -1.06 | -0.672460825985 | 157.63 | 159.9 | 148.17 | 367153 | 154.78559439 | CS |
| 12 | 4.98 | 3.2851771225 | 151.59 | 160.75 | 148.17 | 322587 | 155.19406541 | CS |
| 26 | 14.02 | 9.83514556296 | 142.55 | 160.75 | 132.06 | 356831 | 147.83701493 | CS |
| 52 | 19.31 | 14.0681917529 | 137.26 | 160.75 | 132.06 | 340607 | 147.14913597 | CS |
| 156 | 48.43 | 44.7845385611 | 108.14 | 160.75 | 95.45 | 361738 | 126.7629364 | CS |
| 260 | 48.13 | 44.3839911472 | 108.44 | 160.75 | 67.23 | 440102 | 111.51581471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 156.09 | -0.27 | -0.17 | 156.28 | 157.05 | 155.06 | 259592 |
| 1732228800 | 156.36 | 2.74 | 1.78 | 153.8 | 156.43 | 153.6 | 400559 |
| 1732142400 | 153.62 | 0.32 | 0.21 | 153.01 | 153.88999 | 151.56 | 309521 |
| 1732056000 | 153.3 | -0.31 | -0.20 | 151.88999 | 154.3 | 151.38999 | 300528 |
| 1731969600 | 153.61 | 2.19 | 1.45 | 151.19999 | 153.94 | 151.09 | 412400 |
| 1731710400 | 151.41999 | 0.92 | 0.61 | 149.65 | 151.82 | 149.41 | 775607 |
| 1731624000 | 150.5 | -6.69 | -4.26 | 157.21 | 158 | 148.16999 | 820538 |
| 1731537600 | 157.19 | 0.78 | 0.50 | 155.65 | 157.19999 | 155.33 | 449826 |
| 1731451200 | 156.41 | 0.62 | 0.40 | 155.36 | 156.65 | 155.11 | 381461 |
| 1731364800 | 155.79 | 0.98 | 0.63 | 155.34 | 156.85 | 154.88 | 329612 |
| 1731105600 | 154.81 | -1.04 | -0.67 | 155.41999 | 156.4 | 154.13999 | 172185 |
| 1731019200 | 155.85 | -1.13 | -0.72 | 156.5 | 158.15 | 155.4 | 312795 |
| 1730932800 | 156.97999 | 0.87 | 0.56 | 155.87 | 159.9 | 154.85 | 412883 |
| 1730846400 | 156.11 | 0.39 | 0.25 | 155.6 | 156.62 | 155.6 | 223247 |
| 1730760000 | 155.72 | 0.01 | 0.01 | 155.13 | 156.18 | 154.96 | 213318 |
| 1730497200 | 155.71 | 1.47 | 0.95 | 154.25 | 155.75 | 153.79 | 254870 |
| 1730410800 | 154.24 | -2.33 | -1.49 | 156.16 | 156.22999 | 152.97999 | 443808 |
| 1730324400 | 156.57 | -2.42 | -1.52 | 158.41 | 159.18 | 156.4 | 324363 |
| 1730238000 | 158.99 | 0.72 | 0.45 | 157.94999 | 158.99 | 157.25 | 284235 |
| 1730151600 | 158.27 | 1.02 | 0.65 | 157.63 | 159.07 | 157.63 | 261716 |
| 1729892400 | 157.25 | -1.33 | -0.84 | 158.8 | 159.24 | 157.07 | 206739 |
| 1729806000 | 158.58 | 0.95 | 0.60 | 157.25 | 159.03 | 156.77 | 268251 |
| 1729719600 | 157.63 | 0.1 | 0.06 | 157.68 | 158.47 | 156.63 | 182890 |
| 1729633200 | 157.53 | -0.92 | -0.58 | 158.13999 | 158.27 | 155.27 | 235045 |
| 1729546800 | 158.44999 | -2.13 | -1.33 | 160 | 160.63 | 158.37 | 141109 |
| 1729287600 | 160.58 | 0.92 | 0.58 | 159.6 | 160.75 | 159.53 | 173194 |
| 1729201200 | 159.66 | 1.94 | 1.23 | 158.01 | 159.85 | 157.65 | 207690 |
| 1729114800 | 157.72 | -1.44 | -0.90 | 159 | 159.06 | 157.63 | 274698 |
| 1729028400 | 159.16 | 0.48 | 0.30 | 159 | 159.71 | 158.78 | 478637 |
| 1728682800 | 158.68 | 1.49 | 0.95 | 157.13999 | 159.34 | 157.13999 | 208521 |
| 1728596400 | 157.19 | 0.92 | 0.59 | 158.04 | 158.4 | 156.46 | 216578 |
| 1728510000 | 156.27 | 0 | 0.00 | 156.27 | 156.27 | 156.27 | 0 |
| 1728423600 | 156.27 | 1.8 | 1.17 | 154.34 | 156.56 | 154.34 | 188654 |
| 1728337200 | 154.47 | -1.54 | -0.99 | 155 | 155.75 | 154.05 | 197335 |
| 1728078000 | 156.01 | -1.35 | -0.86 | 157.34 | 158 | 155.68 | 247731 |
| 1727991600 | 157.36 | 1.94 | 1.25 | 156.28 | 157.69999 | 153.94999 | 384370 |
| 1727905200 | 155.41999 | 1.15 | 0.75 | 153.35 | 156.37 | 153.35 | 191574 |
| 1727818800 | 154.27 | -1.35 | -0.87 | 155.41999 | 155.63 | 153.12 | 252734 |
| 1727730000 | 155.62 | 1.22 | 0.79 | 153.97 | 155.88999 | 152.43 | 292061 |
| 1727473200 | 154.4 | -2.43 | -1.55 | 157.13999 | 157.13999 | 154.38 | 190781 |
| 1727386800 | 156.83 | 3.33 | 2.17 | 154.56 | 157.06 | 154.56 | 267802 |
| 1727300400 | 153.5 | -0.4 | -0.26 | 154.21 | 155 | 153.46 | 142330 |
| 1727214000 | 153.9 | 0.5 | 0.33 | 153.36 | 154.24 | 152.68 | 228026 |
| 1727127600 | 153.4 | 0.45 | 0.29 | 152.82 | 153.41 | 151.86 | 243140 |
| 1726868400 | 152.94999 | -1.35 | -0.87 | 154.74 | 154.74 | 152.09 | 1844140 |
| 1726782000 | 154.3 | 0.55 | 0.36 | 155 | 155.74 | 153.97 | 340729 |
| 1726695600 | 153.75 | -2.18 | -1.40 | 155.88999 | 155.88999 | 153.19 | 266869 |
| 1726609200 | 155.93 | -1.73 | -1.10 | 157.86 | 158.55 | 155.18 | 347930 |
| 1726522800 | 157.66 | 0.49 | 0.31 | 157.41999 | 158.31 | 156.47999 | 366404 |
| 1726263600 | 157.16999 | 0.88 | 0.56 | 156.16 | 157.83 | 155.97999 | 282279 |
| 1726177200 | 156.29 | 0.34 | 0.22 | 155.79 | 156.84 | 155.58 | 255574 |
| 1726090800 | 155.94999 | 2.39 | 1.56 | 154.36 | 156.5 | 153.54 | 286633 |
| 1726004400 | 153.56 | 0 | 0.00 | 153.56 | 153.56 | 153.56 | 0 |
| 1725918000 | 153.56 | 1.5 | 0.99 | 152.84 | 154.35 | 152.35 | 262216 |
| 1725658800 | 152.06 | 0.24 | 0.16 | 151.91 | 153.69999 | 151.07 | 248838 |
| 1725572400 | 151.82 | -1.29 | -0.84 | 152.09 | 153.53 | 151.5 | 235221 |
| 1725486000 | 153.11 | 1.33 | 0.88 | 150.63999 | 153.46 | 150.54 | 264187 |
| 1725399600 | 151.78 | -0.05 | -0.03 | 151.59 | 152.74 | 151.01 | 412189 |
| 1725054000 | 151.83 | 1.57 | 1.04 | 149.74 | 152 | 148.32 | 1012499 |
| 1724967600 | 150.26 | 0.78 | 0.52 | 150.01 | 151.91 | 149.9 | 234914 |
| 1724881200 | 149.47999 | -0.13 | -0.09 | 149.68 | 150.25 | 148 | 326586 |
| 1724794800 | 149.61 | 1.63 | 1.10 | 147.8 | 150.27 | 147.21 | 248712 |
| 1724708400 | 147.97999 | 0.01 | 0.01 | 147.76 | 148.13 | 147.19 | 190165 |
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
