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 | -9.45 | -5.92662276576 | 159.45 | 159.45 | 150 | 252 | 156.23926441 | CS |
| 4 | -16.45 | -9.88284770201 | 166.45 | 166.45 | 150 | 328 | 161.2304878 | CS |
| 12 | -15.74 | -9.49680222035 | 165.74 | 168.099 | 150 | 323 | 161.75894242 | CS |
| 26 | -27.81 | -15.6402901974 | 177.81 | 183 | 150 | 538 | 168.9745128 | CS |
| 52 | -0.66 | -0.438072481083 | 150.66 | 183 | 141.1 | 1511 | 154.38131122 | CS |
| 156 | 61.3849 | 69.2713770001 | 88.6151 | 183 | 78.25 | 913 | 145.84530554 | CS |
| 260 | 50 | 50 | 100 | 183 | 56.07 | 1267 | 104.96130932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 150 | -5.2 | -3.35 | 150 | 150 | 150 | 1000 |
| 1732227900 | 155.19999 | -4.25 | -2.67 | 155.19999 | 155.19999 | 155.19999 | 380 |
| 1732141740 | 159.44999 | -7 | -4.21 | 159.44999 | 159.44999 | 159.44999 | 123 |
| 1732054800 | 166.44999 | 0 | 0.00 | 166.44999 | 166.44999 | 166.44999 | 0 |
| 1731968400 | 166.44999 | 0 | 0.00 | 166.44999 | 166.44999 | 166.44999 | 0 |
| 1731709200 | 166.44999 | 0 | 0.00 | 166.44999 | 166.44999 | 166.44999 | 0 |
| 1731622800 | 166.44999 | 0 | 0.00 | 166.44999 | 166.44999 | 166.44999 | 0 |
| 1731536400 | 166.44999 | 0 | 0.00 | 166.44999 | 166.44999 | 166.44999 | 0 |
| 1731450000 | 166.44999 | 0 | 0.00 | 166.44999 | 166.44999 | 166.44999 | 0 |
| 1731363600 | 166.44999 | 0 | 0.00 | 166.44999 | 166.44999 | 166.44999 | 0 |
| 1731104400 | 166.44999 | 0 | 0.00 | 166.44999 | 166.44999 | 166.44999 | 0 |
| 1731018000 | 166.44999 | 0 | 0.00 | 166.44999 | 166.44999 | 166.44999 | 0 |
| 1730931600 | 166.44999 | 2 | 1.22 | 166.44999 | 166.44999 | 166.44999 | 481 |
| 1730842140 | 164.44999 | 0 | 0.00 | 164.44999 | 164.44999 | 164.44999 | 0 |
| 1730755740 | 164.44999 | 0 | 0.00 | 164.44999 | 164.44999 | 164.44999 | 0 |
| 1730496540 | 164.44999 | 0 | 0.00 | 164.44999 | 164.44999 | 164.44999 | 0 |
| 1730410140 | 164.44999 | 0 | 0.00 | 164.44999 | 164.44999 | 164.44999 | 0 |
| 1730323740 | 164.44999 | 0 | 0.00 | 164.44999 | 164.44999 | 164.44999 | 0 |
| 1730237340 | 164.44999 | 0 | 0.00 | 164.44999 | 164.44999 | 164.44999 | 0 |
| 1730150940 | 164.44999 | 0 | 0.00 | 164.44999 | 164.44999 | 164.44999 | 0 |
| 1729891740 | 164.44999 | 0 | 0.00 | 164.44999 | 164.44999 | 164.44999 | 0 |
| 1729805340 | 164.44999 | 0 | 0.00 | 164.44999 | 164.44999 | 164.44999 | 0 |
| 1729718940 | 164.44999 | -3.65 | -2.17 | 164.44999 | 164.44999 | 164.44999 | 217 |
| 1729632000 | 168.099 | 0 | 0.00 | 168.099 | 168.099 | 168.099 | 0 |
| 1729545600 | 168.099 | 0 | 0.00 | 168.099 | 168.099 | 168.099 | 0 |
| 1729286400 | 168.099 | 9.5 | 5.99 | 168.099 | 168.099 | 168.099 | 111 |
| 1729200360 | 158.6 | 0 | 0.00 | 158.6 | 158.6 | 158.6 | 0 |
| 1729113960 | 158.6 | 0 | 0.00 | 158.6 | 158.6 | 158.6 | 0 |
| 1729027560 | 158.6 | 0 | 0.00 | 158.6 | 158.6 | 158.6 | 0 |
| 1728941160 | 158.6 | 0 | 0.00 | 158.6 | 158.6 | 158.6 | 0 |
| 1728681960 | 158.6 | 0 | 0.00 | 158.6 | 158.6 | 158.6 | 0 |
| 1728595560 | 158.6 | 0 | 0.00 | 158.6 | 158.6 | 158.6 | 0 |
| 1728509160 | 158.6 | 0 | 0.00 | 158.6 | 158.6 | 158.6 | 0 |
| 1728422760 | 158.6 | 0 | 0.00 | 158.6 | 158.6 | 158.6 | 0 |
| 1728336360 | 158.6 | 0 | 0.00 | 158.6 | 158.6 | 158.6 | 0 |
| 1728077160 | 158.6 | 0 | 0.00 | 158.6 | 158.6 | 158.6 | 0 |
| 1727990760 | 158.6 | -4.4 | -2.70 | 158.6 | 158.6 | 158.6 | 423 |
| 1727904540 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1727818140 | 163 | 2 | 1.24 | 163 | 163 | 163 | 109 |
| 1727731200 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1727472000 | 161 | -0.35 | -0.22 | 161 | 161 | 161 | 100 |
| 1727386200 | 161.35 | -0.12 | -0.07 | 161.35 | 161.35 | 161.35 | 944 |
| 1727299440 | 161.47 | 0 | 0.00 | 161.47 | 161.47 | 161.47 | 0 |
| 1727213040 | 161.47 | 0 | 0.00 | 161.47 | 161.47 | 161.47 | 0 |
| 1727126640 | 161.47 | 0 | 0.00 | 161.47 | 161.47 | 161.47 | 0 |
| 1726867440 | 161.47 | 0 | 0.00 | 161.47 | 161.47 | 161.47 | 0 |
| 1726781040 | 161.47 | 0 | 0.00 | 161.47 | 161.47 | 161.47 | 0 |
| 1726694640 | 161.47 | 0 | 0.00 | 161.47 | 161.47 | 161.47 | 0 |
| 1726608240 | 161.47 | -2.44 | -1.49 | 161.47 | 161.47 | 161.47 | 655 |
| 1726522140 | 163.90556 | 0 | 0.00 | 163.90556 | 163.90556 | 163.90556 | 0 |
| 1726262940 | 163.90556 | -1.83 | -1.11 | 163.90556 | 163.90556 | 163.90556 | 125 |
| 1726176240 | 165.74 | 0 | 0.00 | 165.74 | 165.74 | 165.74 | 0 |
| 1726089840 | 165.74 | 0 | 0.00 | 165.74 | 165.74 | 165.74 | 0 |
| 1726003440 | 165.74 | 0 | 0.00 | 165.74 | 165.74 | 165.74 | 0 |
| 1725917040 | 165.74 | 0 | 0.00 | 165.74 | 165.74 | 165.74 | 0 |
| 1725657840 | 165.74 | 0 | 0.00 | 165.74 | 165.74 | 165.74 | 0 |
| 1725571440 | 165.74 | -1.51 | -0.90 | 165.74 | 165.74 | 165.74 | 205 |
| 1725485160 | 167.25 | 0 | 0.00 | 167.25 | 167.25 | 167.25 | 0 |
| 1725398760 | 167.25 | 0 | 0.00 | 167.25 | 167.25 | 167.25 | 0 |
| 1725053160 | 167.25 | 0 | 0.00 | 167.25 | 167.25 | 167.25 | 0 |
| 1724966760 | 167.25 | 0 | 0.00 | 167.25 | 167.25 | 167.25 | 0 |
| 1724880360 | 167.25 | 2.25 | 1.36 | 167.25 | 167.25 | 167.25 | 400 |
| 1724794080 | 165 | -0.62 | -0.38 | 166.1585 | 166.1585 | 165 | 2822 |
| 1724707740 | 165.62209 | 5.21 | 3.25 | 165.62209 | 165.62209 | 165.62209 | 1000 |
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
