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 | -4.29 | -2.79406017976 | 153.54 | 158.49 | 147.95 | 1425 | 152.9333503 | CS |
| 4 | 5.7941 | 4.03894158414 | 143.4559 | 158.49 | 140.5 | 1801 | 148.1431798 | CS |
| 12 | 15.15 | 11.2975391499 | 134.1 | 158.49 | 125 | 2746 | 136.88335898 | CS |
| 26 | -10.83 | -6.76536731634 | 160.08 | 163.97 | 120.6375 | 2576 | 140.10827676 | CS |
| 52 | 15.8 | 11.8396403147 | 133.45 | 175 | 120.6375 | 2583 | 145.47137781 | CS |
| 156 | 32.88 | 28.2547048208 | 116.37 | 175 | 104.5 | 2860 | 135.59325536 | CS |
| 260 | 62.21 | 71.4728860294 | 87.04 | 175 | 75.15 | 5345 | 115.50203305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386540 | 149.25 | 0 | 0.00 | 149.25 | 149.25 | 149.25 | 0 |
| 1741300140 | 149.25 | -8.33 | -5.29 | 156.36 | 156.36 | 149.25 | 1551 |
| 1741213440 | 157.58 | 4.42 | 2.89 | 149.1 | 157.58 | 149.1 | 1588 |
| 1741126800 | 153.16 | 2 | 1.32 | 147.94999 | 153.16 | 147.94999 | 1436 |
| 1741040760 | 151.16 | 0.7 | 0.47 | 153.54 | 158.49 | 151.16 | 1123 |
| 1740781740 | 150.46 | 0 | 0.00 | 150.46 | 150.46 | 150.46 | 0 |
| 1740695340 | 150.46 | -5.19 | -3.33 | 150.5999 | 150.5999 | 150.46 | 1627 |
| 1740608400 | 155.65 | 4.44 | 2.94 | 153.15 | 155.65 | 149.35 | 1005 |
| 1740522480 | 151.21 | 3.2 | 2.16 | 151.36 | 151.36 | 150.25 | 1737 |
| 1740435600 | 148.01 | 5.61 | 3.94 | 149.96 | 149.96 | 148.01 | 3643 |
| 1740176400 | 142.4 | -3.08 | -2.11 | 144 | 149.34 | 142.4 | 3835 |
| 1740090480 | 145.475 | 0.65 | 0.45 | 144 | 148.5805 | 142.88 | 2189 |
| 1740003960 | 144.8299 | -3.11 | -2.11 | 143.836 | 145.38 | 143.836 | 2322 |
| 1739917740 | 147.94489 | -0.77 | -0.51 | 150.38 | 150.38 | 147.68 | 1844 |
| 1739572020 | 148.71 | -0.23 | -0.15 | 148.71 | 148.71 | 148.71 | 1063 |
| 1739485320 | 148.935 | 2.51 | 1.71 | 146.5 | 148.935 | 146.5 | 1030 |
| 1739398920 | 146.43 | 4.35 | 3.06 | 145.3949 | 146.43 | 145.3949 | 808 |
| 1739312940 | 142.077 | -7.08 | -4.75 | 146.84 | 146.84 | 142.077 | 614 |
| 1739226000 | 149.16 | 6.31 | 4.42 | 147.18 | 149.16 | 140.5 | 3595 |
| 1738967160 | 142.8499 | -8.65 | -5.71 | 143.4559 | 146.255 | 142.8499 | 1415 |
| 1738880400 | 151.5 | 16.83 | 12.50 | 146.18 | 151.5 | 146.18 | 922 |
| 1738794000 | 134.66999 | -4.87 | -3.49 | 134.55 | 139.245 | 134.55 | 3284 |
| 1738708080 | 139.54 | -2.36 | -1.66 | 139.54 | 139.54 | 139.54 | 784 |
| 1738621740 | 141.9 | 1.18 | 0.84 | 141.44 | 141.9 | 141.44 | 2306 |
| 1738362000 | 140.72 | -0.32 | -0.23 | 140.18 | 144 | 140.18 | 2497 |
| 1738276080 | 141.03989 | 1.72 | 1.23 | 142.26 | 142.26 | 140.1999 | 939 |
| 1738189740 | 139.31989 | 2.11 | 1.54 | 141.46 | 141.46 | 139.31989 | 2041 |
| 1738103280 | 137.21 | -1.71 | -1.23 | 137.75989 | 140.6741 | 137.21 | 3744 |
| 1738016820 | 138.91999 | 0.97 | 0.71 | 137 | 140.35 | 137 | 5776 |
| 1737757440 | 137.946 | 2.41 | 1.78 | 139.02 | 139.03 | 137.31 | 2291 |
| 1737671220 | 135.53989 | -2.52 | -1.83 | 138.12 | 138.85 | 135.53989 | 2300 |
| 1737584640 | 138.06 | 2.27 | 1.67 | 135.0238 | 138.06 | 134.86 | 983 |
| 1737498540 | 135.79 | 0.81 | 0.60 | 136.69999 | 137.65 | 135.79 | 8417 |
| 1737152880 | 134.97999 | 2.85 | 2.16 | 133.58 | 135.97999 | 131.53 | 1586 |
| 1737066420 | 132.13 | 2.37 | 1.83 | 132.13 | 132.13 | 132.13 | 1869 |
| 1736979720 | 129.75989 | -2.76 | -2.08 | 129.22 | 129.75989 | 129.22 | 842 |
| 1736893380 | 132.52 | 1.25 | 0.95 | 129.22 | 132.52 | 129.08 | 958 |
| 1736806800 | 131.2743 | -4.23 | -3.12 | 133.26 | 134.07 | 131.2743 | 8752 |
| 1736547720 | 135.5 | 2.84 | 2.14 | 133.4199 | 135.9 | 129.858 | 4199 |
| 1736375340 | 132.66 | 0.78 | 0.59 | 130.018 | 132.66 | 128.25 | 3137 |
| 1736288940 | 131.88 | 1.5 | 1.15 | 132.75 | 134.28 | 131.88 | 1926 |
| 1736202360 | 130.38 | -0.87 | -0.66 | 134.16 | 134.16999 | 128.75 | 3586 |
| 1735942980 | 131.25 | -2.67 | -1.99 | 133.62 | 133.62 | 131 | 1703 |
| 1735856700 | 133.91999 | 3.92 | 3.02 | 133.56 | 133.91999 | 133.56 | 1275 |
| 1735683960 | 130 | -0.19 | -0.15 | 130.94 | 132.16 | 128.34 | 2555 |
| 1735597740 | 130.19 | -1.81 | -1.37 | 132.13999 | 135.25 | 126.37 | 5927 |
| 1735338000 | 132 | -2.66 | -1.98 | 132.97999 | 132.97999 | 128.94999 | 2751 |
| 1735252020 | 134.66 | 3.54 | 2.70 | 133.66 | 134.66 | 126.43 | 4124 |
| 1735078200 | 131.12 | 0.2 | 0.15 | 126.4 | 132.77 | 126.4 | 3766 |
| 1734992400 | 130.91999 | -1.73 | -1.30 | 128.5 | 132.5 | 128.5 | 3418 |
| 1734733200 | 132.65 | 4.69 | 3.67 | 126.15 | 132.75 | 125 | 5961 |
| 1734646800 | 127.96 | -1.62 | -1.25 | 127.66 | 130.88 | 127.5 | 4686 |
| 1734560940 | 129.5752 | -3.82 | -2.87 | 131.44 | 133.13999 | 128.5999 | 2864 |
| 1734474360 | 133.4 | 1.7 | 1.29 | 130.6 | 136.16 | 130.6 | 5738 |
| 1734388140 | 131.6999 | -0.04 | -0.03 | 133.02 | 135.85 | 131.6999 | 4882 |
| 1734128940 | 131.74 | -0.68 | -0.51 | 134.1 | 134.63999 | 131.74 | 3095 |
| 1734042480 | 132.4199 | -5.68 | -4.11 | 131.3 | 136.1 | 131.3 | 3261 |
| 1733955900 | 138.1 | 4 | 2.98 | 132.55 | 138.1 | 132.55 | 4764 |
| 1733869200 | 134.0999 | -2.16 | -1.59 | 134.38 | 136.75 | 134 | 5547 |
| 1733782800 | 136.25989 | 1.4 | 1.04 | 137.38 | 139.41999 | 135.66 | 3232 |
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
