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 | 142.5 | 142.5 | 142 | 51005 | 142.45992236 | DE |
| 4 | 3.5 | 2.51798561151 | 139 | 143.5 | 138.5 | 122612 | 142.27880878 | DE |
| 12 | 1 | 0.706713780919 | 141.5 | 145 | 138.5 | 140501 | 142.49542282 | DE |
| 26 | 19 | 15.3846153846 | 123.5 | 145 | 122.5 | 112616 | 138.96313041 | DE |
| 52 | 30.5 | 27.2321428571 | 112 | 145 | 112 | 92987 | 131.12587926 | DE |
| 156 | 74.5 | 109.558823529 | 68 | 145 | 65.5 | 117284 | 100.64356476 | DE |
| 260 | -28.5 | -16.6666666667 | 171 | 172 | 50 | 149708 | 98.38388003 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 9094 |
| 1732210200 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 0 |
| 1732123800 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 35379 |
| 1732037400 | 142.5 | 0.5 | 0.35 | 142.5 | 142.5 | 142.5 | 101049 |
| 1731951000 | 142 | -0.5 | -0.35 | 142.5 | 142.5 | 142 | 24530 |
| 1731691800 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 135979 |
| 1731605400 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 2807 |
| 1731519000 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 442849 |
| 1731432600 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 26126 |
| 1731346200 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 500 |
| 1731087000 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 138966 |
| 1731000600 | 142.5 | 0 | 0.00 | 142.5 | 143.5 | 142.5 | 158300 |
| 1730914200 | 142.5 | 2 | 1.42 | 140.5 | 142.5 | 140.5 | 1298065 |
| 1730827800 | 140.5 | 2 | 1.44 | 138.5 | 140.5 | 138.5 | 114062 |
| 1730741400 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 20495 |
| 1730482200 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 1182 |
| 1730395800 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 22817 |
| 1730309400 | 138.5 | -0.5 | -0.36 | 139 | 139 | 138.5 | 3795 |
| 1730223000 | 139 | 0 | 0.00 | 139 | 139 | 139 | 1073 |
| 1730136600 | 139 | 0 | 0.00 | 139 | 139 | 139 | 9638 |
| 1729873800 | 139 | 0 | 0.00 | 139 | 139 | 139 | 28143 |
| 1729787400 | 139 | -5 | -3.47 | 141.5 | 141.5 | 139 | 1033192 |
| 1729701000 | 144 | 0.5 | 0.35 | 143.5 | 144 | 143.5 | 23597 |
| 1729614600 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 2747646 |
| 1729528200 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 13822 |
| 1729269000 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 47683 |
| 1729182600 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 2000 |
| 1729096200 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 67687 |
| 1729009800 | 143.5 | 0.5 | 0.35 | 143.5 | 143.5 | 143.5 | 143540 |
| 1728923400 | 143 | -0.5 | -0.35 | 143.5 | 143.5 | 143 | 67682 |
| 1728664200 | 143.5 | 0 | 0.00 | 143.5 | 144 | 143.5 | 105108 |
| 1728577800 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 1786 |
| 1728491400 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 1504 |
| 1728405000 | 143.5 | -0.5 | -0.35 | 143.5 | 143.5 | 143.5 | 80325 |
| 1728318600 | 144 | 0.5 | 0.35 | 143.5 | 144 | 143.5 | 70934 |
| 1728059400 | 143.5 | -1.5 | -1.03 | 143.5 | 144 | 143.5 | 51827 |
| 1727973000 | 145 | 2 | 1.40 | 143 | 145 | 143 | 33329 |
| 1727886600 | 143 | 0 | 0.00 | 143 | 143 | 143 | 18947 |
| 1727800200 | 143 | 0 | 0.00 | 143 | 143.5 | 143 | 25507 |
| 1727713800 | 143 | 0 | 0.00 | 143 | 144 | 143 | 17693 |
| 1727454600 | 143 | 0 | 0.00 | 143 | 143 | 143 | 18064 |
| 1727368200 | 143 | 0 | 0.00 | 143 | 143 | 143 | 34278 |
| 1727281800 | 143 | 0 | 0.00 | 143 | 143 | 142.5 | 43101 |
| 1727195400 | 143 | 0 | 0.00 | 143 | 143 | 143 | 32572 |
| 1727109000 | 143 | -0.5 | -0.35 | 143.5 | 143.5 | 143 | 258842 |
| 1726849800 | 143.5 | -0.5 | -0.35 | 143.5 | 143.5 | 143.5 | 2733 |
| 1726763400 | 144 | 0.5 | 0.35 | 143.5 | 144 | 143.5 | 11392 |
| 1726677000 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 0 |
| 1726590600 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 841 |
| 1726504200 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 9796 |
| 1726245000 | 143.5 | 0.5 | 0.35 | 143 | 143.5 | 143 | 28792 |
| 1726158600 | 143 | 0 | 0.00 | 143 | 143 | 143 | 8340 |
| 1726072200 | 143 | 0 | 0.00 | 143 | 143 | 143 | 1750 |
| 1725985800 | 143 | 0 | 0.00 | 143 | 143 | 143 | 10867 |
| 1725899400 | 143 | 0 | 0.00 | 143 | 143 | 143 | 10228 |
| 1725640200 | 143 | 0 | 0.00 | 143 | 143 | 143 | 38729 |
| 1725553800 | 143 | 1 | 0.70 | 142.5 | 143 | 142.5 | 841359 |
| 1725467400 | 142 | 0.5 | 0.35 | 141.5 | 142.5 | 141.5 | 68723 |
| 1725381000 | 141.5 | -0.5 | -0.35 | 141.5 | 141.5 | 141.5 | 50557 |
| 1725294600 | 142 | 0.5 | 0.35 | 141.5 | 142 | 141.5 | 58956 |
| 1725035400 | 141.5 | 0.5 | 0.35 | 141.5 | 141.5 | 141.5 | 18185 |
| 1724949000 | 141 | -0.5 | -0.35 | 141.5 | 141.5 | 141 | 2000 |
| 1724862600 | 141.5 | 0 | 0.00 | 141.5 | 141.5 | 141.5 | 10869 |
| 1724776200 | 141.5 | 0 | 0.00 | 141.5 | 141.5 | 141.5 | 1429741 |
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
