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 | 0.75 | 0.475767571682 | 157.64 | 161.015 | 148.4 | 564 | 152.95512411 | CS |
| 4 | -25.98 | -14.0912295927 | 184.37 | 191.664 | 148.4 | 237 | 159.98312446 | CS |
| 12 | -9.4996 | -5.65824208289 | 167.8896 | 191.664 | 148.4 | 667 | 176.28840444 | CS |
| 26 | -11.69 | -6.87323612418 | 170.08 | 191.664 | 148.4 | 994 | 174.55395649 | CS |
| 52 | -2.94 | -1.82235170148 | 161.33 | 191.664 | 148.4 | 847 | 173.72243761 | CS |
| 156 | 58.39 | 58.39 | 100 | 191.664 | 87.352 | 965 | 141.50928108 | CS |
| 260 | 95.49 | 151.812400636 | 62.9 | 191.664 | 59.045817 | 1045 | 123.33125806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 158.38999 | 4.4 | 2.86 | 152.06 | 158.38999 | 152.06 | 794 |
| 1741300140 | 153.99 | -5.66 | -3.55 | 153.99 | 153.99 | 153.99 | 80 |
| 1741213440 | 159.65 | 0.9 | 0.57 | 159.154 | 161.01499 | 153.35 | 579 |
| 1741126800 | 158.75 | 4.95 | 3.22 | 152.44999 | 158.75 | 152.44999 | 56 |
| 1741040760 | 153.8 | 3.3 | 2.19 | 151.69999 | 160.83 | 151.69999 | 268 |
| 1740781260 | 150.5 | -1.85 | -1.21 | 157.63999 | 157.63999 | 148.4 | 1837 |
| 1740695340 | 152.3501 | -10.85 | -6.65 | 152.3501 | 152.3501 | 152.3501 | 190 |
| 1740608400 | 163.19999 | -17.6 | -9.74 | 165 | 165.19999 | 160.55 | 253 |
| 1740522480 | 180.803 | 0.07 | 0.04 | 180.803 | 180.803 | 180.803 | 1 |
| 1740435600 | 180.7317 | -5.52 | -2.97 | 180.8454 | 185.992 | 180.7317 | 12 |
| 1740176400 | 186.256 | 4.21 | 2.31 | 186.8 | 186.8 | 186.256 | 34 |
| 1740090480 | 182.05 | -0.13 | -0.07 | 187.32 | 187.32 | 182.05 | 19 |
| 1740003960 | 182.18 | -9.41 | -4.91 | 185.45 | 185.45 | 182.18 | 137 |
| 1739917740 | 191.592 | 6.82 | 3.69 | 187 | 191.664 | 182.916 | 148 |
| 1739572020 | 184.77 | -1.77 | -0.95 | 183.585 | 184.77 | 183.585 | 33 |
| 1739485320 | 186.5364 | 0.27 | 0.15 | 186.5364 | 186.5364 | 186.5364 | 13 |
| 1739399340 | 186.2652 | 0 | 0.00 | 186.2652 | 186.2652 | 186.2652 | 0 |
| 1739312940 | 186.2652 | -2.01 | -1.07 | 186.2562 | 186.2838 | 186.2135 | 308 |
| 1739226000 | 188.28 | 8.05 | 4.47 | 184.37 | 188.28 | 184.37 | 67 |
| 1738966800 | 180.23 | 0 | 0.00 | 180.23 | 180.23 | 180.23 | 0 |
| 1738880400 | 180.23 | 1.46 | 0.82 | 180.23 | 186.92 | 180.23 | 73 |
| 1738794480 | 178.77 | 0 | 0.00 | 178.77 | 178.77 | 178.77 | 0 |
| 1738708080 | 178.77 | 1.09 | 0.61 | 185.73 | 185.73 | 178.77 | 7 |
| 1738621740 | 177.68 | -2.08 | -1.16 | 181 | 183 | 177.68 | 69 |
| 1738362000 | 179.76 | -8.3 | -4.41 | 185.666 | 185.666 | 179.76 | 1666 |
| 1738276140 | 188.06 | 0 | 0.00 | 188.06 | 188.06 | 188.06 | 0 |
| 1738189740 | 188.06 | 12.71 | 7.25 | 185.78 | 188.06 | 185.78 | 12456 |
| 1738103220 | 175.35 | 0 | 0.00 | 175.35 | 175.35 | 175.35 | 0 |
| 1738016820 | 175.35 | 0.22 | 0.13 | 175.35 | 175.35 | 175.35 | 35 |
| 1737757440 | 175.13 | -5.09 | -2.82 | 181.97 | 181.97 | 175.13 | 34 |
| 1737671220 | 180.218 | -4.78 | -2.58 | 180.218 | 180.218 | 180.218 | 38 |
| 1737584640 | 185 | 1.2 | 0.65 | 185 | 185 | 185 | 2 |
| 1737498540 | 183.8 | 6.62 | 3.74 | 174.6 | 183.8 | 174.6 | 13 |
| 1737152880 | 177.18 | -1.16 | -0.65 | 178.34 | 178.34 | 177.18 | 43 |
| 1737066420 | 178.34 | 10.84 | 6.47 | 171.56 | 178.34 | 171.56 | 915 |
| 1736979720 | 167.5 | -6.62 | -3.80 | 175 | 175 | 167.5 | 64 |
| 1736893380 | 174.12 | 10.37 | 6.33 | 174.12 | 174.12 | 174.12 | 3 |
| 1736806800 | 163.75 | -10.78 | -6.18 | 170.21 | 170.21 | 163.75 | 5729 |
| 1736547720 | 174.53 | 6.57 | 3.91 | 173.29 | 174.53 | 173.29 | 869 |
| 1736375160 | 167.96 | 0 | 0.00 | 167.96 | 167.96 | 167.96 | 0 |
| 1736288760 | 167.96 | 0 | 0.00 | 167.96 | 167.96 | 167.96 | 0 |
| 1736202360 | 167.96 | 6.38 | 3.95 | 161.38999 | 167.96 | 161.38999 | 133 |
| 1735942980 | 161.58 | -10.35 | -6.02 | 169.36 | 169.36 | 161.34 | 31 |
| 1735856700 | 171.93 | 1.81 | 1.06 | 171.93 | 171.93 | 171.93 | 92 |
| 1735684140 | 170.12 | 0 | 0.00 | 170.12 | 170.12 | 170.12 | 0 |
| 1735597740 | 170.12 | 6.62 | 4.05 | 163.366 | 170.12 | 163.366 | 9 |
| 1735338000 | 163.5 | 0.07 | 0.04 | 163.5 | 163.5 | 163.5 | 32 |
| 1735251000 | 163.43 | 0 | 0.00 | 163.43 | 163.43 | 163.43 | 0 |
| 1735078200 | 163.43 | 1.29 | 0.80 | 169.97 | 169.97 | 163.43 | 6 |
| 1734992400 | 162.13999 | -2.27 | -1.38 | 162.6 | 171.31 | 162.13999 | 198 |
| 1734733200 | 164.41 | 0 | 0.00 | 164.41 | 164.41 | 164.41 | 0 |
| 1734646800 | 164.41 | -4.28 | -2.54 | 171.04 | 171.04 | 164.41 | 8 |
| 1734560940 | 168.6934 | -3.1 | -1.80 | 175.306 | 175.306 | 168.6934 | 40 |
| 1734474360 | 171.79 | -1.59 | -0.92 | 175.004 | 175.9 | 169.15 | 1327 |
| 1734388140 | 173.38 | -1.24 | -0.71 | 173.38 | 173.38 | 173.38 | 51 |
| 1734128940 | 174.624 | 1.87 | 1.08 | 167.8896 | 174.624 | 167.8896 | 2027 |
| 1734013800 | 172.75 | 0 | 0.00 | 172.75 | 172.75 | 172.75 | 0 |
| 1733927400 | 172.75 | 0 | 0.00 | 172.75 | 172.75 | 172.75 | 0 |
| 1733841000 | 172.75 | 0 | 0.00 | 172.75 | 172.75 | 172.75 | 0 |
| 1733754600 | 172.75 | 0 | 0.00 | 172.75 | 172.75 | 172.75 | 0 |
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
