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 | 125.8625 | 0.33 | 0.27 | 125.455 | 125.955 | 125.16625 | 864 |
| 1732210200 | 125.5275 | 0.23 | 0.18 | 125.425 | 125.5275 | 125.3275 | 68 |
| 1732123800 | 125.30125 | -0.03 | -0.02 | 125.2425 | 125.30125 | 125.2425 | 153 |
| 1732037400 | 125.33 | -0.05 | -0.04 | 126.005 | 126.005 | 125.24375 | 8463 |
| 1731951000 | 125.375 | -0.19 | -0.15 | 125.3575 | 125.40375 | 125.17 | 298 |
| 1731691800 | 125.56 | -0.23 | -0.18 | 125.55 | 125.5775 | 125.5275 | 1130 |
| 1731605400 | 125.79 | 0.47 | 0.38 | 125.4375 | 125.79 | 125.3825 | 3501 |
| 1731519000 | 125.3175 | -0.12 | -0.09 | 125.45 | 125.55 | 125.21875 | 25824 |
| 1731432600 | 125.4325 | -0.16 | -0.13 | 125.585 | 125.79625 | 125.4325 | 5697 |
| 1731346200 | 125.5925 | 0.29 | 0.23 | 125.0125 | 125.77625 | 125.0125 | 33831 |
| 1731087000 | 125.30375 | 0.3 | 0.24 | 124.645 | 125.33 | 124.645 | 790 |
| 1731000600 | 125.005 | -0.14 | -0.11 | 124.845 | 125.12375 | 124.79625 | 148 |
| 1730914200 | 125.14375 | 0.37 | 0.30 | 125.14375 | 125.14375 | 125.14375 | 0 |
| 1730827800 | 124.775 | -0.15 | -0.12 | 124.685 | 124.815 | 124.54875 | 168 |
| 1730741400 | 124.9225 | 0.25 | 0.20 | 124.7725 | 124.9225 | 124.355 | 53 |
| 1730482200 | 124.66875 | 0.16 | 0.13 | 124.66875 | 124.66875 | 124.66875 | 200 |
| 1730395800 | 124.505 | -0.18 | -0.14 | 124.535 | 124.62625 | 124.24375 | 2165 |
| 1730309400 | 124.685 | -0.32 | -0.25 | 125.25 | 125.46375 | 124.65 | 1546 |
| 1730223000 | 125 | -0.48 | -0.38 | 125.855 | 125.90625 | 125 | 20135 |
| 1730136600 | 125.48 | 0.11 | 0.08 | 125.75 | 125.75 | 125.02375 | 3707 |
| 1729873800 | 125.37375 | -0.02 | -0.01 | 125.41 | 125.5525 | 125.36 | 501 |
| 1729787400 | 125.3925 | 0.19 | 0.15 | 125.445 | 125.58625 | 125.3925 | 373 |
| 1729701000 | 125.2025 | 0.13 | 0.10 | 125.1175 | 125.215 | 125.1175 | 300 |
| 1729614600 | 125.0775 | -0.19 | -0.15 | 125.38 | 125.38 | 124.8525 | 2722 |
| 1729528200 | 125.26875 | -0.53 | -0.42 | 125.81 | 125.81 | 125.25625 | 2608 |
| 1729269000 | 125.8 | 0.24 | 0.19 | 125.8 | 125.8 | 125.8 | 0 |
| 1729182600 | 125.5575 | 0.02 | 0.02 | 125.9975 | 125.9975 | 125.405 | 783 |
| 1729096200 | 125.53375 | 0.33 | 0.26 | 125.5375 | 125.54375 | 125.44625 | 500 |
| 1729009800 | 125.2075 | 0.28 | 0.23 | 125.5525 | 125.5525 | 125.1 | 281 |
| 1728923400 | 124.92625 | 0.04 | 0.03 | 124.92625 | 124.92625 | 124.92625 | 25 |
| 1728664200 | 124.885 | -0.04 | -0.04 | 124.885 | 124.885 | 124.885 | 4000 |
| 1728577800 | 124.92875 | 0.19 | 0.15 | 124.7775 | 124.95 | 124.535 | 3323 |
| 1728491400 | 124.74 | -0.17 | -0.14 | 124.9125 | 125.23 | 124.74 | 893 |
| 1728405000 | 124.91 | -0.11 | -0.08 | 125.1 | 125.24 | 124.595 | 330 |
| 1728318600 | 125.015 | -0.08 | -0.06 | 125.53 | 125.53 | 124.79375 | 490 |
| 1728059400 | 125.09 | -0.32 | -0.25 | 125.19 | 132.49875 | 124.7825 | 81 |
| 1727973000 | 125.40875 | -0.07 | -0.06 | 125.5425 | 125.6275 | 125.2475 | 1237 |
| 1727886600 | 125.48125 | -0.15 | -0.12 | 125.4625 | 125.5525 | 125.31125 | 17133 |
| 1727800200 | 125.63 | 0.33 | 0.27 | 125.685 | 125.74125 | 125.285 | 8232 |
| 1727713800 | 125.2975 | 0.13 | 0.10 | 125.1675 | 125.40375 | 124.83625 | 6136 |
| 1727454600 | 125.16875 | 0.27 | 0.21 | 125.16875 | 125.16875 | 125.16875 | 10 |
| 1727368200 | 124.90125 | 0.23 | 0.18 | 124.9975 | 125.1625 | 124.64875 | 3389 |
| 1727281800 | 124.675 | -0.38 | -0.30 | 124.845 | 124.845 | 124.675 | 1434 |
| 1727195400 | 125.05625 | 0.24 | 0.19 | 124.86 | 125.075 | 124.8225 | 1063 |
| 1727109000 | 124.82 | 0.31 | 0.25 | 124.705 | 125.02 | 124.5625 | 848 |
| 1726849800 | 124.5125 | -0.26 | -0.21 | 124.605 | 124.605 | 124.5 | 582 |
| 1726763400 | 124.77 | 0.38 | 0.30 | 124.73 | 124.78 | 124.73 | 678 |
| 1726677000 | 124.395 | -0.13 | -0.10 | 124.9475 | 124.9475 | 124.37875 | 5155 |
| 1726590600 | 124.525 | -0.18 | -0.14 | 124.7775 | 124.7775 | 124.525 | 2482 |
| 1726504200 | 124.7 | 0.14 | 0.11 | 124.55 | 124.8175 | 124.40875 | 656 |
| 1726245000 | 124.5625 | 0.31 | 0.25 | 124.5625 | 124.5625 | 124.5625 | 288 |
| 1726158600 | 124.25 | -1.16 | -0.93 | 124.49 | 124.705 | 124.24 | 998 |
| 1726072200 | 125.4125 | 0.1 | 0.08 | 125.4275 | 132.2575 | 124.9275 | 8375 |
| 1725985800 | 125.31375 | 0.01 | 0.01 | 125.315 | 125.36 | 125.19625 | 8864 |
| 1725899400 | 125.30125 | 0.05 | 0.04 | 125.64 | 125.64 | 124.7625 | 523 |
| 1725640200 | 125.25625 | 0.26 | 0.21 | 125.2475 | 132.22375 | 123.63125 | 7353 |
| 1725553800 | 124.995 | 0.06 | 0.05 | 124.9575 | 125.1475 | 124.8625 | 134 |
| 1725467400 | 124.93125 | 0.35 | 0.28 | 125.325 | 125.325 | 124.50125 | 1184 |
| 1725381000 | 124.57875 | 0.28 | 0.23 | 124.36 | 124.6525 | 124.26375 | 436 |
| 1725294600 | 124.29625 | -0.27 | -0.22 | 124.2875 | 124.6075 | 124.07 | 1361 |
| 1725035400 | 124.57 | -0.01 | -0.01 | 124.605 | 124.65125 | 124.54375 | 3316 |
| 1724949000 | 124.58375 | -0.04 | -0.03 | 124.6275 | 124.6275 | 124.5775 | 146 |
| 1724862600 | 124.62 | 0.07 | 0.06 | 125.165 | 125.165 | 124.4275 | 742 |
| 1724776200 | 124.55125 | -0.29 | -0.23 | 123.87 | 124.6975 | 122.9625 | 921 |
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
