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 | 8.78 | 6.21065289665 | 141.37 | 150.15 | 140 | 97 | 144.36494867 | DR |
| 4 | 8.9 | 6.30088495575 | 141.25 | 150.15 | 129.5 | 114 | 138.89836346 | DR |
| 12 | 29.61 | 24.5644599303 | 120.54 | 150.15 | 114 | 70 | 132.99245373 | DR |
| 26 | 70.13 | 87.6405898525 | 80.02 | 150.15 | 80.02 | 60 | 132.61311321 | DR |
| 52 | 59.97 | 66.500332668 | 90.18 | 150.15 | 64.33 | 111 | 94.02112334 | DR |
| 156 | 86.43 | 135.640301318 | 63.72 | 150.15 | 55.58 | 133 | 82.45800971 | DR |
| 260 | 90.47 | 151.591823056 | 59.68 | 150.15 | 45.09 | 121 | 74.67518532 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 150.15 | 1.48 | 1.00 | 150.15 | 150.15 | 150.15 | 1 |
| 1732829400 | 148.66999 | 1.25 | 0.85 | 148.66999 | 148.66999 | 148.66999 | 3 |
| 1732743000 | 147.41999 | 5.46 | 3.85 | 142.6 | 147.41999 | 142.6 | 214 |
| 1732656600 | 141.96 | 0 | 0.00 | 142.52 | 142.52 | 140 | 33 |
| 1732570140 | 141.96 | 0.14 | 0.10 | 143.63999 | 143.63999 | 141.4 | 113 |
| 1732310940 | 141.82 | 2.52 | 1.81 | 141.37 | 142.1 | 140.69999 | 124 |
| 1732224600 | 139.3 | 6.05 | 4.54 | 135.8 | 140.28 | 135.8 | 507 |
| 1732051800 | 133.25 | 2.6 | 1.99 | 131.69 | 133.25 | 130.5 | 37 |
| 1731965340 | 130.65 | -8.51 | -6.12 | 130 | 131 | 129.5 | 269 |
| 1731619800 | 139.16 | -0.42 | -0.30 | 137.62 | 139.16 | 137.62 | 4 |
| 1731533400 | 139.58 | 3.38 | 2.48 | 139 | 140.28 | 139 | 309 |
| 1731446940 | 136.19999 | 0.12 | 0.09 | 136.19999 | 136.19999 | 136.19999 | 30 |
| 1731360540 | 136.08 | -2.32 | -1.68 | 139.34 | 139.34 | 136.08 | 14 |
| 1731101400 | 138.4 | 2.4 | 1.76 | 138.4 | 138.4 | 138.4 | 30 |
| 1731014940 | 136 | 0.6 | 0.44 | 136 | 136 | 136 | 30 |
| 1730928600 | 135.4 | -3.5 | -2.52 | 135.8 | 135.8 | 135.4 | 140 |
| 1730842200 | 138.9 | 2.68 | 1.97 | 138.46 | 138.9 | 138.46 | 63 |
| 1730755800 | 136.22 | -5.03 | -3.56 | 139.16 | 139.16 | 136.22 | 47 |
| 1730496600 | 141.25 | 5.53 | 4.07 | 141.25 | 141.25 | 141.25 | 80 |
| 1730410200 | 135.72 | 10.79 | 8.64 | 135.79 | 135.79 | 135.72 | 80 |
| 1730323800 | 124.93 | 0 | 0.00 | 124.93 | 124.93 | 124.93 | 0 |
| 1730237400 | 124.93 | 0 | 0.00 | 124.93 | 124.93 | 124.93 | 0 |
| 1730151000 | 124.93 | 0 | 0.00 | 124.93 | 124.93 | 124.93 | 0 |
| 1729891800 | 124.93 | 0 | 0.00 | 124.93 | 124.93 | 124.93 | 0 |
| 1729805400 | 124.93 | -2.34 | -1.84 | 124.93 | 124.93 | 124.93 | 4 |
| 1729718940 | 127.27 | 0 | 0.00 | 127.27 | 127.27 | 127.27 | 0 |
| 1729632540 | 127.27 | 0 | 0.00 | 127.27 | 127.27 | 127.27 | 0 |
| 1729546140 | 127.27 | 7.27 | 6.06 | 128.69999 | 128.69999 | 127.27 | 16 |
| 1729287000 | 120 | -3.45 | -2.79 | 120 | 120 | 120 | 1 |
| 1729200540 | 123.45 | 0.57 | 0.46 | 123.45 | 123.45 | 123.45 | 10 |
| 1729114140 | 122.88 | -1.44 | -1.16 | 122.88 | 122.88 | 122.88 | 30 |
| 1729027740 | 124.32 | 1.2 | 0.97 | 124.32 | 124.32 | 124.32 | 200 |
| 1728941340 | 123.12 | 7.18 | 6.19 | 123.12 | 123.12 | 123.12 | 4 |
| 1728682140 | 115.94 | 0 | 0.00 | 115.94 | 115.94 | 115.94 | 0 |
| 1728595740 | 115.94 | 0 | 0.00 | 115.94 | 115.94 | 115.94 | 0 |
| 1728509340 | 115.94 | 0 | 0.00 | 115.94 | 115.94 | 115.94 | 0 |
| 1728422940 | 115.94 | 1.94 | 1.70 | 115.94 | 115.94 | 115.94 | 2 |
| 1728336600 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1728077400 | 114 | -7.43 | -6.12 | 114 | 114 | 114 | 10 |
| 1727991000 | 121.43 | 1.83 | 1.53 | 121.43 | 121.43 | 121.43 | 10 |
| 1727904540 | 119.6 | 2.05 | 1.74 | 119.6 | 119.6 | 119.6 | 30 |
| 1727818200 | 117.55 | 0 | 0.00 | 117.55 | 117.55 | 117.55 | 0 |
| 1727731800 | 117.55 | 1.1 | 0.94 | 117.55 | 117.55 | 117.55 | 10 |
| 1727472600 | 116.45 | 0.58 | 0.50 | 116.45 | 116.45 | 116.45 | 40 |
| 1727386140 | 115.87 | -4.25 | -3.54 | 115.87 | 115.87 | 115.87 | 20 |
| 1727299740 | 120.12 | 5.89 | 5.16 | 118.31 | 120.12 | 118.31 | 26 |
| 1727213400 | 114.23 | -4.17 | -3.52 | 114.23 | 114.23 | 114.23 | 70 |
| 1727127000 | 118.4 | 0.69 | 0.59 | 118.4 | 118.4 | 118.4 | 60 |
| 1726867800 | 117.71 | 2.27 | 1.97 | 117.71 | 117.71 | 117.71 | 10 |
| 1726781400 | 115.44 | -4.2 | -3.51 | 115.44 | 115.44 | 115.44 | 10 |
| 1726695000 | 119.64 | 0 | 0.00 | 119.64 | 119.64 | 119.64 | 0 |
| 1726608600 | 119.64 | 0 | 0.00 | 119.64 | 119.64 | 119.64 | 0 |
| 1726522200 | 119.64 | -0.73 | -0.61 | 119.2 | 119.76 | 119.2 | 122 |
| 1726263000 | 120.37 | -1.63 | -1.34 | 120.37 | 120.37 | 120.37 | 30 |
| 1726176540 | 122 | -0.36 | -0.29 | 122.16 | 122.16 | 122 | 120 |
| 1726090140 | 122.36 | 2.36 | 1.97 | 122.36 | 122.36 | 122.36 | 20 |
| 1726003740 | 120 | -4.12 | -3.32 | 120.04 | 120.04 | 120 | 71 |
| 1725917400 | 124.12 | 3.12 | 2.58 | 124.12 | 124.12 | 124.12 | 60 |
| 1725658200 | 121 | -2 | -1.63 | 120.54 | 121 | 120.54 | 21 |
| 1725571800 | 123 | 21.54 | 21.23 | 123.56 | 123.56 | 123 | 21 |
| 1725454800 | 101.46 | 0 | 0.00 | 101.46 | 101.46 | 101.46 | 0 |
| 1725368400 | 101.46 | 0 | 0.00 | 101.46 | 101.46 | 101.46 | 0 |
| 1725282000 | 101.46 | 0 | 0.00 | 101.46 | 101.46 | 101.46 | 0 |
| 1725022800 | 101.46 | 0 | 0.00 | 101.46 | 101.46 | 101.46 | 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
