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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 147.785 | -0.03 | -0.02 | 147.66 | 147.785 | 147.65 | 41 |
| 1732555800 | 147.815 | -0.84 | -0.57 | 147.815 | 147.815 | 147.815 | 0 |
| 1732296600 | 148.655 | -5.21 | -3.38 | 148.655 | 148.655 | 148.655 | 0 |
| 1732210200 | 153.86 | 0.21 | 0.14 | 153.86 | 153.86 | 153.86 | 0 |
| 1732123800 | 153.65 | 0.48 | 0.31 | 154.28 | 154.28 | 153.65 | 2 |
| 1732037400 | 153.16999 | 0.57 | 0.38 | 153.16999 | 153.16999 | 153.16999 | 251 |
| 1731951000 | 152.595 | -0.52 | -0.34 | 152.4 | 152.595 | 152.25 | 690 |
| 1731691800 | 153.11 | -2.22 | -1.43 | 153.11 | 153.11 | 153.11 | 0 |
| 1731605400 | 155.33 | -2.68 | -1.70 | 155.68 | 155.68 | 155.33 | 48 |
| 1731519000 | 158.01499 | 1.94 | 1.25 | 158 | 158.01499 | 158 | 5 |
| 1731432600 | 156.07 | -3.38 | -2.12 | 158.33 | 158.33 | 156.07 | 118 |
| 1731346200 | 159.445 | 3.08 | 1.97 | 160.1 | 160.1 | 159.445 | 21 |
| 1731087000 | 156.365 | -8.75 | -5.30 | 157 | 157 | 156.365 | 20 |
| 1731000600 | 165.115 | 7.99 | 5.09 | 165.115 | 165.115 | 165.115 | 0 |
| 1730914200 | 157.125 | -2.82 | -1.76 | 155.08 | 157.25 | 155.08 | 21560 |
| 1730827800 | 159.94 | 4.06 | 2.60 | 159.94 | 159.94 | 159.94 | 0 |
| 1730741400 | 155.885 | 2.73 | 1.79 | 155.885 | 155.885 | 155.885 | 2230 |
| 1730482200 | 153.15 | 0.51 | 0.33 | 153.91999 | 153.91999 | 153.15 | 24 |
| 1730395800 | 152.63999 | -0.04 | -0.03 | 152.63999 | 152.63999 | 152.63999 | 0 |
| 1730309400 | 152.68 | -1.65 | -1.07 | 152.68 | 152.68 | 152.68 | 0 |
| 1730223000 | 154.33 | -1.29 | -0.83 | 154.33 | 154.33 | 154.33 | 0 |
| 1730136600 | 155.62 | 1.19 | 0.77 | 155.62 | 155.62 | 155.62 | 0 |
| 1729873800 | 154.425 | 1.66 | 1.09 | 154.425 | 154.425 | 154.425 | 0 |
| 1729787400 | 152.76499 | -1.4 | -0.91 | 152.76499 | 152.76499 | 152.76499 | 0 |
| 1729701000 | 154.165 | -0.96 | -0.62 | 155.28 | 155.28 | 154.165 | 733 |
| 1729614600 | 155.125 | 2.53 | 1.65 | 155.125 | 155.125 | 155.125 | 0 |
| 1729528200 | 152.6 | -1.5 | -0.97 | 153.18 | 153.19 | 152.6 | 19 |
| 1729269000 | 154.1 | 8.05 | 5.51 | 154.1 | 154.1 | 154.1 | 0 |
| 1729182600 | 146.05 | -4.65 | -3.09 | 146.05 | 146.05 | 146.05 | 0 |
| 1729096200 | 150.69999 | 1.38 | 0.92 | 150.69999 | 150.69999 | 150.69999 | 0 |
| 1729009800 | 149.32 | -7.39 | -4.72 | 149.32 | 149.32 | 149.32 | 0 |
| 1728923400 | 156.71 | -1.81 | -1.14 | 157.36 | 157.36 | 156.71 | 18 |
| 1728664200 | 158.52 | -1.03 | -0.65 | 154.84 | 158.52 | 154.84 | 2156 |
| 1728577800 | 159.55 | 1.33 | 0.84 | 157.53 | 159.55 | 157.53 | 740 |
| 1728491400 | 158.22 | -10.09 | -5.99 | 155.41 | 158.22 | 154.24 | 41 |
| 1728405000 | 168.31 | -18.77 | -10.03 | 169.56 | 170.87 | 167.55 | 1515 |
| 1728318600 | 187.08 | 9.33 | 5.25 | 183.97 | 188.69 | 183.97 | 1472 |
| 1728059400 | 177.755 | 5.51 | 3.20 | 175.91 | 178.56 | 175.4 | 1591 |
| 1727973000 | 172.24 | 1.13 | 0.66 | 171.65 | 172.24 | 169.65 | 13 |
| 1727886600 | 171.115 | 12.05 | 7.57 | 171.115 | 171.115 | 171.115 | 269 |
| 1727800200 | 159.07 | -0.06 | -0.04 | 158.8 | 159.07 | 157.47 | 2230 |
| 1727713800 | 159.13 | 8.01 | 5.30 | 159.13 | 159.13 | 159.13 | 0 |
| 1727454600 | 151.12 | 3.09 | 2.09 | 151.33 | 151.33 | 151.12 | 825 |
| 1727368200 | 148.03 | 10.84 | 7.90 | 148.03 | 148.03 | 148.03 | 0 |
| 1727281800 | 137.195 | -0.7 | -0.51 | 138 | 138 | 137.195 | 1087 |
| 1727195400 | 137.895 | 9.62 | 7.50 | 134.28 | 137.895 | 134.22 | 750 |
| 1727109000 | 128.28 | 1.13 | 0.88 | 128.28 | 128.28 | 128.28 | 0 |
| 1726849800 | 127.155 | 0.28 | 0.22 | 127.13 | 127.155 | 127.13 | 2 |
| 1726763400 | 126.87 | 1.26 | 1.00 | 127.12 | 127.12 | 126.87 | 17 |
| 1726677000 | 125.615 | -0.04 | -0.03 | 125.615 | 125.615 | 125.615 | 0 |
| 1726590600 | 125.65 | 0.34 | 0.27 | 125.65 | 125.65 | 125.65 | 0 |
| 1726504200 | 125.315 | 0.25 | 0.20 | 125.315 | 125.315 | 125.315 | 0 |
| 1726245000 | 125.065 | -0.16 | -0.12 | 125.065 | 125.065 | 125.065 | 0 |
| 1726158600 | 125.22 | -0.83 | -0.66 | 125.22 | 125.22 | 125.22 | 0 |
| 1726072200 | 126.05 | 0.28 | 0.22 | 126.05 | 126.05 | 126.05 | 0 |
| 1725985800 | 125.77 | -0.17 | -0.13 | 125.77 | 125.77 | 125.77 | 0 |
| 1725899400 | 125.935 | -1.93 | -1.51 | 125.935 | 125.935 | 125.935 | 0 |
| 1725640200 | 127.86 | -1.27 | -0.98 | 128.12 | 128.33 | 127.86 | 772 |
| 1725553800 | 129.125 | 0.62 | 0.48 | 129.125 | 129.125 | 129.125 | 0 |
| 1725467400 | 128.505 | -0.34 | -0.26 | 128.505 | 128.505 | 128.505 | 0 |
| 1725381000 | 128.84 | 0.46 | 0.35 | 128.84 | 128.84 | 128.84 | 0 |
| 1725294600 | 128.385 | -2.59 | -1.97 | 128.385 | 128.385 | 128.385 | 0 |
| 1725035400 | 130.97 | 1.65 | 1.28 | 130.97 | 130.97 | 130.97 | 0 |
| 1724949000 | 129.32 | 0.31 | 0.24 | 129.32 | 129.32 | 129.32 | 0 |
| 1724862600 | 129.01499 | -0.89 | -0.68 | 129.15 | 129.15 | 129.01499 | 78 |
| 1724776200 | 129.9 | -2.14 | -1.62 | 130.41 | 130.59 | 129.9 | 182 |
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
