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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 149.705 | -0.62 | -0.41 | 149.94999 | 150.145 | 148.935 | 528 |
| 1732210200 | 150.32 | 2.89 | 1.96 | 149.65 | 150.735 | 148.78 | 5323 |
| 1732123800 | 147.425 | -1.99 | -1.33 | 149.86 | 149.86 | 147.35499 | 684 |
| 1732037400 | 149.41 | -0.5 | -0.33 | 149.96 | 150.155 | 147.86 | 3961 |
| 1731951000 | 149.91 | 3.96 | 2.71 | 148.5 | 149.91 | 148.255 | 2520 |
| 1731691800 | 145.94999 | 1.33 | 0.92 | 145.65 | 146.97 | 144.96 | 4992 |
| 1731605400 | 144.615 | 0.18 | 0.12 | 144.43 | 145.55 | 143.09 | 953 |
| 1731519000 | 144.44 | -2.27 | -1.55 | 144.22 | 147.145 | 143.79499 | 1869 |
| 1731432600 | 146.71 | -4.33 | -2.87 | 147.85 | 148.26 | 146.315 | 1602 |
| 1731346200 | 151.04499 | -2.16 | -1.41 | 152.22 | 152.315 | 150.685 | 926 |
| 1731087000 | 153.205 | -3.05 | -1.95 | 154.63999 | 154.805 | 152.935 | 378 |
| 1731000600 | 156.25 | 3.32 | 2.17 | 154.51 | 156.865 | 154.115 | 1525 |
| 1730914200 | 152.925 | -5.14 | -3.25 | 154.76 | 155.63 | 152.205 | 1182 |
| 1730827800 | 158.06 | -0.61 | -0.38 | 157.34 | 158.455 | 156.63999 | 298 |
| 1730741400 | 158.66999 | 2.63 | 1.68 | 158.12 | 159 | 157.58 | 169 |
| 1730482200 | 156.04499 | 1.07 | 0.69 | 155.33 | 156.79 | 155.3 | 1156 |
| 1730395800 | 154.97999 | -2.97 | -1.88 | 156.1 | 156.245 | 154.155 | 2148 |
| 1730309400 | 157.94999 | -1.8 | -1.13 | 159.44 | 159.56 | 157.37 | 82 |
| 1730223000 | 159.75 | 0.34 | 0.22 | 159.72999 | 160.225 | 158.34 | 641 |
| 1730136600 | 159.405 | 1.35 | 0.85 | 159.63999 | 159.88 | 158.995 | 2017 |
| 1729873800 | 158.06 | 0.26 | 0.16 | 157.61 | 158.415 | 157.01499 | 463 |
| 1729787400 | 157.8 | -0.91 | -0.57 | 158.21 | 159.01499 | 157.715 | 1132 |
| 1729701000 | 158.71 | 1.28 | 0.81 | 159.74 | 159.74 | 158.675 | 1505 |
| 1729614600 | 157.435 | -1.51 | -0.95 | 157.78 | 157.845 | 156.985 | 1237 |
| 1729528200 | 158.94999 | -2.09 | -1.30 | 159.94999 | 160.35499 | 158.82 | 1942 |
| 1729269000 | 161.04 | -1.26 | -0.78 | 160.99 | 161.435 | 160.625 | 333 |
| 1729182600 | 162.3 | -1.07 | -0.65 | 162.08 | 162.915 | 161.385 | 3271 |
| 1729096200 | 163.37 | 0.57 | 0.35 | 163.22999 | 165.205 | 162.655 | 666 |
| 1729009800 | 162.8 | -1.57 | -0.96 | 164.22999 | 164.86 | 162.43 | 126 |
| 1728923400 | 164.37 | 0.3 | 0.18 | 164.36 | 164.85499 | 163.55 | 2058 |
| 1728664200 | 164.07 | 0.67 | 0.41 | 163.47 | 164.22 | 161.345 | 1867 |
| 1728577800 | 163.4 | -1.99 | -1.20 | 163.72 | 164.1 | 161.065 | 4128 |
| 1728491400 | 165.38999 | 1.08 | 0.66 | 164.07 | 165.505 | 163.66 | 1057 |
| 1728405000 | 164.305 | -0.07 | -0.04 | 162.94 | 164.615 | 162.94 | 8245 |
| 1728318600 | 164.37 | 2.35 | 1.45 | 164.28 | 164.875 | 163.68 | 2752 |
| 1728059400 | 162.02 | -0.74 | -0.45 | 162.76 | 164.94 | 161.695 | 2416 |
| 1727973000 | 162.76 | -2.23 | -1.35 | 163.27 | 164.13 | 162.16999 | 1510 |
| 1727886600 | 164.985 | 1.15 | 0.70 | 165.59 | 165.9 | 163.83 | 12764 |
| 1727800200 | 163.84 | -3.15 | -1.89 | 167.66999 | 169.03 | 163.475 | 6067 |
| 1727713800 | 166.99 | -6.07 | -3.51 | 167.33 | 169.085 | 165.645 | 2761 |
| 1727454600 | 173.06 | 0.06 | 0.03 | 171.01 | 173.625 | 170.825 | 390 |
| 1727368200 | 173 | 7.66 | 4.63 | 170.89 | 175.6 | 170.61 | 2587 |
| 1727281800 | 165.34 | -2.7 | -1.61 | 164.36 | 166.435 | 164.36 | 3734 |
| 1727195400 | 168.04 | 2.38 | 1.43 | 167.96 | 170.365 | 167.115 | 7466 |
| 1727109000 | 165.665 | 2.38 | 1.46 | 164.37 | 165.835 | 162.54 | 447 |
| 1726849800 | 163.285 | -2.74 | -1.65 | 164.63999 | 166.34 | 162.945 | 193 |
| 1726763400 | 166.02 | 1.5 | 0.91 | 165.4 | 166.02 | 164.395 | 2036 |
| 1726677000 | 164.52 | -0.91 | -0.55 | 165.22999 | 167.585 | 164.38 | 424 |
| 1726590600 | 165.425 | 0.42 | 0.25 | 166.51 | 166.85499 | 165.27 | 138 |
| 1726504200 | 165.01 | -0.4 | -0.24 | 166.55 | 166.55 | 164.445 | 1164 |
| 1726245000 | 165.41 | 3.44 | 2.12 | 163.9 | 172.205 | 163.755 | 339 |
| 1726158600 | 161.97 | 3.49 | 2.20 | 163.15 | 163.15 | 159.485 | 1249 |
| 1726072200 | 158.47999 | -1.62 | -1.01 | 159.22 | 161.68 | 156.725 | 117 |
| 1725985800 | 160.1 | -1.09 | -0.68 | 160.52 | 161.225 | 159.66999 | 68 |
| 1725899400 | 161.19 | 1.22 | 0.77 | 160.94999 | 162.285 | 160.135 | 543 |
| 1725640200 | 159.965 | -5.39 | -3.26 | 162.88999 | 177.78 | 159.875 | 679 |
| 1725553800 | 165.35 | -1.46 | -0.87 | 164.99 | 167.685 | 158.125 | 262 |
| 1725467400 | 166.805 | -1.51 | -0.90 | 164.54 | 167.72999 | 164.34 | 305 |
| 1725381000 | 168.315 | -4.6 | -2.66 | 170.48 | 170.755 | 167.725 | 1724 |
| 1725294600 | 172.91 | 0.71 | 0.41 | 171.99 | 172.925 | 171.99 | 877 |
| 1725035400 | 172.2 | -1.37 | -0.79 | 173.28 | 173.62 | 172.06 | 11771 |
| 1724949000 | 173.565 | -0.21 | -0.12 | 172.81 | 174.64 | 171.85 | 3033 |
| 1724862600 | 173.77 | -0.2 | -0.11 | 174.89 | 174.93 | 173.615 | 293 |
| 1724776200 | 173.97 | -3.85 | -2.16 | 174.33 | 176.625 | 163.82 | 913 |
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
