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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 155.03 | 0.25 | 0.16 | 155.5 | 155.5 | 154.83 | 14928 |
| 1732815000 | 154.775 | -0.07 | -0.04 | 154.94 | 154.94 | 154.66 | 1201 |
| 1732728600 | 154.84 | 0.5 | 0.32 | 155.18 | 155.18 | 154.185 | 403 |
| 1732642200 | 154.345 | -0.23 | -0.15 | 154.61 | 154.815 | 154.315 | 21704 |
| 1732555800 | 154.57 | 0.66 | 0.43 | 154.8 | 154.8 | 153.94 | 1046 |
| 1732296600 | 153.915 | -0.44 | -0.29 | 155.16999 | 155.16999 | 153.77 | 529 |
| 1732210200 | 154.35499 | 0.35 | 0.23 | 154.79 | 154.79 | 153.72999 | 287 |
| 1732123800 | 154 | -0.1 | -0.06 | 154.1 | 154.345 | 153.82499 | 1015 |
| 1732037400 | 154.095 | 0.25 | 0.17 | 154.63999 | 154.63999 | 153.685 | 194 |
| 1731951000 | 153.84 | 0.4 | 0.26 | 153.53 | 153.91999 | 153.53 | 3236 |
| 1731691800 | 153.445 | -0.54 | -0.35 | 153.72999 | 153.93 | 153.22999 | 4591 |
| 1731605400 | 153.985 | 0.02 | 0.01 | 153.94999 | 154.195 | 153.84 | 790 |
| 1731519000 | 153.965 | -0.11 | -0.07 | 155.06 | 155.06 | 153.83 | 533 |
| 1731432600 | 154.07 | -0.38 | -0.25 | 154.54 | 154.69 | 153.975 | 2813 |
| 1731346200 | 154.44999 | -0.12 | -0.07 | 154.52 | 154.76499 | 154.435 | 1096 |
| 1731087000 | 154.565 | 0.25 | 0.16 | 155.08 | 155.08 | 154.29499 | 1565 |
| 1731000600 | 154.32 | 0.69 | 0.45 | 153.04 | 154.32 | 153.04 | 2576 |
| 1730914200 | 153.625 | 0.41 | 0.27 | 152.58 | 154.375 | 152.58 | 7394 |
| 1730827800 | 153.215 | 0.09 | 0.06 | 152.9 | 153.61 | 152.9 | 3857 |
| 1730741400 | 153.13 | 0.13 | 0.08 | 153 | 153.24 | 152.685 | 1048 |
| 1730482200 | 153 | 0.35 | 0.23 | 152.99 | 153.125 | 152.72 | 2485 |
| 1730395800 | 152.65 | -0.32 | -0.21 | 152.91999 | 153.04499 | 152.65 | 3205 |
| 1730309400 | 152.97 | -0.04 | -0.02 | 152.38999 | 153.525 | 152.38999 | 2175 |
| 1730223000 | 153.005 | -0.21 | -0.14 | 153.15 | 153.335 | 152.58 | 1760 |
| 1730136600 | 153.215 | 0.19 | 0.12 | 153.19 | 153.345 | 152.665 | 4645 |
| 1729873800 | 153.025 | 0.13 | 0.09 | 153.08 | 153.31 | 152.925 | 2945 |
| 1729787400 | 152.895 | 0.16 | 0.10 | 151.94 | 153.16999 | 151.94 | 1206 |
| 1729701000 | 152.74 | -0.22 | -0.14 | 153.36 | 153.36 | 152.51 | 2145 |
| 1729614600 | 152.96 | -0.23 | -0.15 | 153.69 | 153.69 | 152.81 | 4899 |
| 1729528200 | 153.185 | -0.14 | -0.09 | 153.59 | 153.59 | 153.115 | 12673 |
| 1729269000 | 153.32499 | 0.27 | 0.18 | 153.43 | 153.49 | 153.235 | 790 |
| 1729182600 | 153.05 | -0.44 | -0.29 | 153.34 | 153.51499 | 153.05 | 3026 |
| 1729096200 | 153.49 | 0.24 | 0.15 | 153.38999 | 153.51 | 153.22999 | 699 |
| 1729009800 | 153.255 | 0.41 | 0.27 | 153.06 | 153.415 | 153.06 | 3763 |
| 1728923400 | 152.84 | -0.09 | -0.06 | 152.8 | 153.36 | 152.8 | 2096 |
| 1728664200 | 152.925 | 0.19 | 0.12 | 152.81 | 153.1 | 152.695 | 1890 |
| 1728577800 | 152.735 | -0.03 | -0.02 | 152.84 | 153.02 | 152.655 | 2952 |
| 1728491400 | 152.76 | 0.25 | 0.16 | 152.65 | 152.975 | 152.51 | 5257 |
| 1728405000 | 152.51 | -0.23 | -0.15 | 152.5 | 152.74 | 152.5 | 557 |
| 1728318600 | 152.74 | -0.18 | -0.12 | 152.82 | 153.04 | 152.69 | 2732 |
| 1728059400 | 152.91999 | -0.2 | -0.13 | 153.13 | 153.33 | 152.76 | 577 |
| 1727973000 | 153.12 | -0.23 | -0.15 | 153.97999 | 153.97999 | 152.945 | 695 |
| 1727886600 | 153.35 | -0.15 | -0.09 | 154.22999 | 154.22999 | 153.04499 | 449 |
| 1727800200 | 153.495 | 0.01 | 0.01 | 153.69999 | 153.8 | 153.125 | 1121 |
| 1727713800 | 153.485 | 0.24 | 0.16 | 153.5 | 153.675 | 153.36 | 1917 |
| 1727454600 | 153.245 | 0.19 | 0.12 | 153.22 | 153.635 | 153.055 | 168 |
| 1727368200 | 153.06 | -0.07 | -0.05 | 153.86 | 153.97 | 152.94999 | 2794 |
| 1727281800 | 153.13 | -0.09 | -0.06 | 153.84 | 153.84 | 152.735 | 1592 |
| 1727195400 | 153.22 | 0.01 | 0.01 | 153.46 | 153.46 | 152.88 | 3310 |
| 1727109000 | 153.205 | 0.32 | 0.21 | 153.74 | 153.74 | 153.01499 | 3574 |
| 1726849800 | 152.88999 | -0.56 | -0.36 | 153.21 | 153.35499 | 152.845 | 2868 |
| 1726763400 | 153.445 | 1.04 | 0.69 | 153.3 | 153.58 | 153.055 | 3316 |
| 1726677000 | 152.4 | -0.45 | -0.30 | 152.44 | 152.88 | 152.4 | 1181 |
| 1726590600 | 152.85499 | 0.19 | 0.13 | 153.28 | 153.28 | 152.435 | 2912 |
| 1726504200 | 152.66 | 0.24 | 0.16 | 152.24 | 153.07 | 152.24 | 1711 |
| 1726245000 | 152.41999 | 0.77 | 0.51 | 152.08 | 152.47 | 151.905 | 1942 |
| 1726158600 | 151.645 | 0.35 | 0.23 | 151.82 | 153.945 | 151.025 | 4126 |
| 1726072200 | 151.29499 | -0.3 | -0.19 | 151.5 | 151.79499 | 151.095 | 1274 |
| 1725985800 | 151.59 | 0.18 | 0.12 | 152.21 | 152.21 | 151.375 | 62242 |
| 1725899400 | 151.41 | -0.05 | -0.03 | 151.43 | 151.96 | 151.22 | 1931 |
| 1725640200 | 151.455 | 0.32 | 0.21 | 151.51 | 154.71 | 151.08 | 2537 |
| 1725553800 | 151.135 | -0.11 | -0.07 | 151.35 | 151.84 | 151.025 | 3366 |
| 1725467400 | 151.245 | 0.32 | 0.21 | 150.47999 | 152.935 | 150.47999 | 16984 |
| 1725381000 | 150.925 | 0.02 | 0.01 | 150.8 | 151.345 | 150.635 | 1078 |
| 1725294600 | 150.905 | -0.12 | -0.08 | 151.19999 | 151.32 | 150.665 | 1084 |
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
