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 | 2.45 | 1.88013199294 | 130.31 | 133.3 | 129.21 | 2456085 | 131.26638559 | FU |
| 4 | -1.69 | -1.25697285236 | 134.45 | 134.47 | 129.21 | 2384278 | 131.2569093 | FU |
| 12 | -5.48 | -3.96412037037 | 138.24 | 139.66 | 129.21 | 1743279 | 133.55365056 | FU |
| 26 | 5.96 | 4.70031545741 | 126.8 | 140.26 | 120.83 | 2028096 | 130.57091353 | FU |
| 52 | 5.18 | 4.06019752312 | 127.58 | 140.26 | 120.83 | 1805818 | 130.53929705 | FU |
| 156 | 28.84 | 27.7521170131 | 103.92 | 140.26 | 96.05 | 1822282 | 117.58599419 | FU |
| 260 | 24.11 | 22.1905200184 | 108.65 | 140.26 | 61.6 | 2040670 | 112.58368571 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 132.76 | 0.94 | 0.71 | 132.06 | 133.3 | 131.82 | 2122924 |
| 1732570140 | 131.82 | -0.12 | -0.09 | 131.74 | 132.99 | 131.29 | 2820318 |
| 1732310940 | 131.94 | 2.51 | 1.94 | 130.16999 | 131.94 | 129.97 | 3091902 |
| 1732224600 | 129.43 | -1.54 | -1.18 | 130.24 | 130.24 | 129.21 | 1613391 |
| 1732051800 | 130.97 | 0.59 | 0.45 | 130.31 | 131.26 | 129.87 | 2298730 |
| 1731965340 | 130.38 | 0.03 | 0.02 | 130.35 | 130.97999 | 129.85 | 2283356 |
| 1731619800 | 130.35 | -0.01 | -0.01 | 129.91999 | 132.11 | 129.91999 | 1250894 |
| 1731533400 | 130.36 | 0.14 | 0.11 | 130.36 | 130.76 | 129.47999 | 4740693 |
| 1731446940 | 130.22 | -0.3 | -0.23 | 130.66 | 130.85 | 130 | 5574499 |
| 1731360540 | 130.52 | 0.2 | 0.15 | 130.49 | 130.72999 | 129.83 | 3396645 |
| 1731101400 | 130.32 | -1.9 | -1.44 | 130.56 | 130.88999 | 129.57 | 3053818 |
| 1731014940 | 132.22 | -0.83 | -0.62 | 132.91999 | 134.04 | 132.05 | 1469246 |
| 1730928600 | 133.05 | -0.38 | -0.28 | 131.1 | 133.37 | 131.1 | 806408 |
| 1730842200 | 133.43 | 0.07 | 0.05 | 133.56 | 133.56 | 132.38 | 1469332 |
| 1730755800 | 133.36 | 2.76 | 2.11 | 131.91999 | 133.37 | 131.91999 | 2274384 |
| 1730496600 | 130.6 | -1.73 | -1.31 | 132.55 | 132.59 | 130.6 | 1581008 |
| 1730410200 | 132.33 | -0.96 | -0.72 | 133.94 | 133.94 | 132.32 | 2047367 |
| 1730323800 | 133.29 | -0.03 | -0.02 | 133.58 | 133.75 | 133.16 | 1468177 |
| 1730237340 | 133.32 | -0.58 | -0.43 | 134.44999 | 134.47 | 132.8 | 1676834 |
| 1730151000 | 133.9 | 1.37 | 1.03 | 133.35 | 134.16999 | 133.3 | 1145556 |
| 1729891800 | 132.53 | -0.12 | -0.09 | 133.09 | 133.25 | 132.49 | 1050411 |
| 1729805400 | 132.65 | 0.7 | 0.53 | 131.91 | 132.94999 | 131.49 | 1460477 |
| 1729719000 | 131.94999 | -0.75 | -0.57 | 131.47 | 132.13 | 131.27 | 2108552 |
| 1729632600 | 132.69999 | -0.45 | -0.34 | 132.16999 | 132.88999 | 131.74 | 1848372 |
| 1729546140 | 133.15 | -0.1 | -0.08 | 133.78 | 133.79 | 132.85 | 1101181 |
| 1729287000 | 133.25 | -0.27 | -0.20 | 133.99 | 134.51 | 132.79 | 485969 |
| 1729200540 | 133.52 | -0.81 | -0.60 | 132.94999 | 133.66 | 132.54 | 1161056 |
| 1729114140 | 134.33 | -0.08 | -0.06 | 134.32 | 134.94 | 133.41999 | 915247 |
| 1729027740 | 134.41 | 0.66 | 0.49 | 133.75 | 134.41 | 132.86 | 1356435 |
| 1728941340 | 133.75 | 1.2 | 0.91 | 132.5 | 133.91 | 132.35 | 1179064 |
| 1728682200 | 132.55 | -0.47 | -0.35 | 132.75 | 132.84 | 131.97999 | 1504606 |
| 1728595740 | 133.02 | 0.29 | 0.22 | 132.53 | 133.13 | 132.51 | 1436824 |
| 1728509400 | 132.72999 | -1.45 | -1.08 | 133.27 | 133.27 | 132.35 | 1258598 |
| 1728422940 | 134.18 | -0.69 | -0.51 | 133.47 | 134.4 | 133.06 | 824693 |
| 1728336600 | 134.87 | -0.26 | -0.19 | 135.82 | 135.82 | 134.37 | 1427944 |
| 1728077400 | 135.13 | 0.84 | 0.63 | 134.13999 | 135.13 | 133.81 | 1243337 |
| 1727991000 | 134.29 | -1.94 | -1.42 | 134.68 | 135.05 | 133.87 | 855320 |
| 1727904540 | 136.22999 | 1.02 | 0.75 | 135.72999 | 137.72999 | 135.72999 | 1824730 |
| 1727818200 | 135.21 | 0.53 | 0.39 | 134.66 | 136.15 | 134.66 | 1667478 |
| 1727731800 | 134.68 | -0.68 | -0.50 | 134.11 | 135.85 | 134.11 | 1593647 |
| 1727472600 | 135.36 | -0.26 | -0.19 | 135.62 | 136.68 | 135.34 | 966091 |
| 1727386140 | 135.62 | 1.29 | 0.96 | 134.4 | 136.06 | 134.38999 | 2377216 |
| 1727299740 | 134.33 | -0.68 | -0.50 | 135 | 135.69 | 134.15 | 2060155 |
| 1727213400 | 135.01 | 1.78 | 1.34 | 134.02 | 135.79 | 134.02 | 2260491 |
| 1727127000 | 133.22999 | -0.45 | -0.34 | 132.72 | 133.61 | 132.71 | 988693 |
| 1726867800 | 133.68 | -2.02 | -1.49 | 135.72999 | 135.78 | 133.55 | 1607824 |
| 1726781400 | 135.69999 | -0.68 | -0.50 | 137.32 | 137.54 | 135.69999 | 2319183 |
| 1726695000 | 136.38 | -1.41 | -1.02 | 136.91999 | 137.97999 | 136.38 | 2030908 |
| 1726608600 | 137.79 | -0.16 | -0.12 | 137.58 | 137.83 | 136.88 | 1067169 |
| 1726522200 | 137.94999 | 0.27 | 0.20 | 137.99 | 138.53 | 137.66 | 1492269 |
| 1726263000 | 137.68 | 0.86 | 0.63 | 137.37 | 138.68 | 137.37 | 1633585 |
| 1726176540 | 136.82 | -0.69 | -0.50 | 137.09 | 137.19999 | 136.3 | 929884 |
| 1726090140 | 137.51 | 0.41 | 0.30 | 137.54 | 137.81 | 136.5 | 1238844 |
| 1726003740 | 137.1 | -0.37 | -0.27 | 137.34 | 137.34 | 136.46 | 1186400 |
| 1725917400 | 137.47 | 0.11 | 0.08 | 138 | 138.03 | 137.37 | 1736434 |
| 1725658200 | 137.36 | -2.12 | -1.52 | 139.27 | 139.41 | 137.19 | 1035354 |
| 1725571800 | 139.47999 | 0.21 | 0.15 | 138.88 | 139.47999 | 138.69999 | 1880993 |
| 1725485400 | 139.27 | 2.28 | 1.66 | 138 | 139.66 | 137.58 | 2378088 |
| 1725399000 | 136.99 | -0.57 | -0.41 | 138.24 | 138.24 | 136.85 | 1554124 |
| 1725312600 | 137.56 | -1.06 | -0.76 | 138.3 | 138.41 | 137.26 | 1432438 |
| 1725053400 | 138.62 | 0.15 | 0.11 | 137.34 | 140 | 137.34 | 2972947 |
| 1724967000 | 138.47 | -1.4 | -1.00 | 139.99 | 139.99 | 138.47 | 1491130 |
| 1724880600 | 139.87 | 0.26 | 0.19 | 139.22999 | 140.26 | 138.5 | 2135268 |
| 1724794140 | 139.61 | 0.13 | 0.09 | 139.47 | 139.97999 | 139.4 | 1408776 |
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
