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 | 0.5 | 0.383141762452 | 130.5 | 131.3 | 130.5 | 68 | 130.62352941 | DR |
| 4 | -5.78 | -4.22576400058 | 136.78 | 139.02 | 123.96 | 71 | 128.76369014 | DR |
| 12 | -17.09 | -11.5402795597 | 148.09 | 150.15 | 123.96 | 51 | 133.94326025 | DR |
| 26 | -17.8 | -11.9623655914 | 148.8 | 185.94 | 123.96 | 57 | 146.67022172 | DR |
| 52 | -39.01 | -22.9457090759 | 170.01 | 185.94 | 123.96 | 60 | 151.69758676 | DR |
| 156 | -14.76 | -10.1262349067 | 145.76 | 253.25 | 123.96 | 390 | 168.78173506 | DR |
| 260 | 4.11 | 3.23902592797 | 126.89 | 253.25 | 22.74 | 690 | 108.7785736 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 131 | -0.3 | -0.23 | 131 | 131 | 131 | 10 |
| 1732311000 | 131.3 | 0 | 0.00 | 131.3 | 131.3 | 131.3 | 0 |
| 1732224600 | 131.3 | 0.8 | 0.61 | 130.72 | 131.3 | 130.72 | 21 |
| 1732051740 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 130.5 | 0 |
| 1731965340 | 130.5 | 2.13 | 1.66 | 130.5 | 130.5 | 130.5 | 115 |
| 1731619800 | 128.37 | 0.67 | 0.52 | 128.37 | 128.37 | 128.37 | 10 |
| 1731533340 | 127.7 | 0 | 0.00 | 127.7 | 127.7 | 127.7 | 0 |
| 1731446940 | 127.7 | 0.5 | 0.39 | 127.7 | 127.7 | 127.7 | 500 |
| 1731360540 | 127.2 | 3.24 | 2.61 | 127.2 | 127.2 | 127.2 | 1 |
| 1731101400 | 123.96 | -15.06 | -10.83 | 125.09 | 125.09 | 123.96 | 18 |
| 1731015000 | 139.02 | 0 | 0.00 | 139.02 | 139.02 | 139.02 | 0 |
| 1730928600 | 139.02 | 1.65 | 1.20 | 139.02 | 139.02 | 139.02 | 4 |
| 1730842200 | 137.37 | 0.59 | 0.43 | 137.37 | 137.37 | 137.37 | 2 |
| 1730755800 | 136.78 | 0 | 0.00 | 136.78 | 136.78 | 136.78 | 37 |
| 1730496540 | 136.78 | 0 | 0.00 | 136.78 | 136.78 | 136.78 | 0 |
| 1730410140 | 136.78 | 0 | 0.00 | 136.78 | 136.78 | 136.78 | 0 |
| 1730323740 | 136.78 | 0 | 0.00 | 136.78 | 136.78 | 136.78 | 0 |
| 1730237340 | 136.78 | -4.06 | -2.88 | 136.78 | 136.78 | 136.78 | 2 |
| 1730151000 | 140.84 | 0 | 0.00 | 140.84 | 140.84 | 140.84 | 0 |
| 1729891800 | 140.84 | 0 | 0.00 | 140.84 | 140.84 | 140.84 | 0 |
| 1729805400 | 140.84 | -2.1 | -1.47 | 140.84 | 140.84 | 140.84 | 10 |
| 1729719000 | 142.94 | 0 | 0.00 | 142.94 | 142.94 | 142.94 | 0 |
| 1729632600 | 142.94 | -0.98 | -0.68 | 143.46 | 143.46 | 142.94 | 26 |
| 1729546200 | 143.91999 | 0 | 0.00 | 143.91999 | 143.91999 | 143.91999 | 0 |
| 1729287000 | 143.91999 | 2.66 | 1.88 | 143.91999 | 143.91999 | 143.91999 | 3 |
| 1729200540 | 141.26 | 0 | 0.00 | 141.26 | 141.26 | 141.26 | 11 |
| 1729114140 | 141.26 | -8.89 | -5.92 | 140.69999 | 141.26 | 139.86 | 6 |
| 1729027740 | 150.15 | 0 | 0.00 | 150.15 | 150.15 | 150.15 | 0 |
| 1728941340 | 150.15 | 1.2 | 0.81 | 150.15 | 150.15 | 150.15 | 20 |
| 1728682140 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1728595740 | 148.94999 | 2.1 | 1.43 | 148.94999 | 148.94999 | 148.94999 | 100 |
| 1728509400 | 146.85 | 0 | 0.00 | 146.85 | 146.85 | 146.85 | 0 |
| 1728423000 | 146.85 | 0 | 0.00 | 146.85 | 146.85 | 146.85 | 0 |
| 1728336600 | 146.85 | 0 | 0.00 | 146.85 | 146.85 | 146.85 | 0 |
| 1728077400 | 146.85 | 7.85 | 5.65 | 147.3 | 147.3 | 146.85 | 6 |
| 1727991000 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1727904600 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1727818200 | 139 | 8.35 | 6.39 | 139 | 139 | 139 | 10 |
| 1727731800 | 130.65 | 0 | 0.00 | 130.65 | 130.65 | 130.65 | 0 |
| 1727472600 | 130.65 | 4.65 | 3.69 | 130.65 | 130.65 | 130.65 | 1 |
| 1727386140 | 126 | -6.7 | -5.05 | 126 | 126 | 126 | 5 |
| 1727299800 | 132.69999 | 0 | 0.00 | 132.69999 | 132.69999 | 132.69999 | 0 |
| 1727213400 | 132.69999 | 0 | 0.00 | 132.69999 | 132.69999 | 132.69999 | 0 |
| 1727127000 | 132.69999 | 0 | 0.00 | 132.69999 | 132.69999 | 132.69999 | 0 |
| 1726867800 | 132.69999 | 0 | 0.00 | 132.69999 | 132.69999 | 132.69999 | 0 |
| 1726781400 | 132.69999 | 0 | 0.00 | 132.69999 | 132.69999 | 132.69999 | 0 |
| 1726695000 | 132.69999 | 0 | 0.00 | 132.69999 | 132.69999 | 132.69999 | 0 |
| 1726608600 | 132.69999 | 0 | 0.00 | 132.69999 | 132.69999 | 132.69999 | 0 |
| 1726522200 | 132.69999 | 0 | 0.00 | 132.69999 | 132.69999 | 132.69999 | 0 |
| 1726263000 | 132.69999 | -1 | -0.75 | 132.69999 | 132.69999 | 132.69999 | 5 |
| 1726176540 | 133.69999 | 0 | 0.00 | 133.69999 | 133.69999 | 133.69999 | 0 |
| 1726090140 | 133.69999 | -2.38 | -1.75 | 135.1 | 135.1 | 133.69999 | 381 |
| 1726003740 | 136.08 | -9.08 | -6.26 | 135.19 | 136.08 | 135.19 | 11 |
| 1725917400 | 145.16 | 1.52 | 1.06 | 145.16 | 145.16 | 145.16 | 1 |
| 1725658200 | 143.63999 | -3.06 | -2.09 | 143.63999 | 143.63999 | 143.63999 | 1 |
| 1725571800 | 146.69999 | 0 | 0.00 | 146.69999 | 146.69999 | 146.69999 | 1 |
| 1725485400 | 146.69999 | -16.5 | -10.11 | 148.09 | 148.09 | 146.69999 | 106 |
| 1725399000 | 163.19999 | 0 | 0.00 | 163.19999 | 163.19999 | 163.19999 | 0 |
| 1725312600 | 163.19999 | 0 | 0.00 | 163.19999 | 163.19999 | 163.19999 | 0 |
| 1725053400 | 163.19999 | 0 | 0.00 | 163.19999 | 163.19999 | 163.19999 | 0 |
| 1724967000 | 163.19999 | 7.36 | 4.72 | 163.19999 | 163.19999 | 163.19999 | 1 |
| 1724880540 | 155.84 | 0 | 0.00 | 155.84 | 155.84 | 155.84 | 0 |
| 1724794140 | 155.84 | -2.4 | -1.52 | 155.52 | 155.84 | 155.52 | 7 |
| 1724707740 | 158.24 | -2.4 | -1.49 | 158.24 | 158.24 | 158.24 | 8 |
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
