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 | 3.9695 | 2.15009208103 | 184.62 | 188.3 | 181.68 | 1788 | 184.5866509 | SP |
| 4 | 3.6195 | 1.95680380602 | 184.97 | 192.44 | 181.2266 | 1194 | 185.68494569 | SP |
| 12 | 9.7295 | 5.43972939729 | 178.86 | 192.44 | 169.99 | 1331 | 180.50852366 | SP |
| 26 | 21.3895 | 12.7927631579 | 167.2 | 192.44 | 162.58 | 1780 | 173.54413424 | SP |
| 52 | 44.7195 | 31.0832696184 | 143.87 | 192.44 | 142.24 | 2069 | 163.62620529 | SP |
| 156 | 29.4695 | 18.5202991453 | 159.12 | 192.44 | 125 | 2312 | 150.43458667 | SP |
| 260 | 85.9895 | 83.8104288499 | 102.6 | 192.44 | 64.01 | 2135 | 140.26999402 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 188.5895 | 0.98 | 0.52 | 187.93 | 188.5895 | 187.93 | 1124 |
| 1732231800 | 187.61 | 2.35 | 1.27 | 186.07 | 188.3 | 186.07 | 1763 |
| 1732145400 | 185.2635 | 1.2 | 0.65 | 184.4 | 185.2635 | 184.4 | 662 |
| 1732059000 | 184.0671 | 0.7 | 0.38 | 182.87 | 184.0671 | 181.68 | 2779 |
| 1731972600 | 183.3637 | -0.15 | -0.08 | 183.44 | 184.31 | 183.3 | 2222 |
| 1731713400 | 183.5172 | -1.12 | -0.61 | 184.62 | 184.62 | 183.25 | 1512 |
| 1731627000 | 184.6405 | -5.05 | -2.66 | 189.25 | 189.58 | 184.6405 | 1867 |
| 1731540600 | 189.6859 | -0.88 | -0.46 | 191.12 | 191.12 | 189.6859 | 583 |
| 1731454200 | 190.5638 | -0.92 | -0.48 | 191.26 | 192.44 | 190.36 | 1610 |
| 1731367800 | 191.4866 | 2.56 | 1.36 | 189.56 | 191.4866 | 189.56 | 557 |
| 1731108600 | 188.925 | 0.35 | 0.19 | 188.57 | 189.03 | 188.57 | 481 |
| 1731022200 | 188.5732 | -0.04 | -0.02 | 188.68 | 189.14 | 188.5732 | 2092 |
| 1730935800 | 188.6179 | 4.03 | 2.18 | 189.15 | 189.15 | 186.57 | 1913 |
| 1730849400 | 184.589 | 3.05 | 1.68 | 181.96 | 184.589 | 181.96 | 518 |
| 1730763000 | 181.5418 | 0.32 | 0.17 | 181.25 | 182.62 | 181.25 | 742 |
| 1730500200 | 181.2266 | -0.04 | -0.02 | 182.52 | 182.52 | 181.2266 | 407 |
| 1730413800 | 181.2705 | -2.86 | -1.56 | 183.96 | 183.96 | 181.2705 | 1333 |
| 1730327400 | 184.1354 | -1.59 | -0.85 | 184.53 | 184.53 | 184.1354 | 955 |
| 1730241000 | 185.7212 | 1.65 | 0.90 | 183.29 | 185.7212 | 183.29 | 936 |
| 1730154600 | 184.0683 | 1.14 | 0.63 | 183.37 | 184.0683 | 183.37 | 467 |
| 1729895400 | 182.9247 | -1.63 | -0.89 | 184.97 | 184.97 | 182.9247 | 479 |
| 1729809000 | 184.5593 | 1.29 | 0.70 | 182.93 | 184.5593 | 182.65 | 581 |
| 1729722600 | 183.2692 | -0.61 | -0.33 | 182.84 | 183.3411 | 182.84 | 792 |
| 1729636200 | 183.8837 | -1.08 | -0.58 | 184.1 | 184.18 | 183.34 | 2360 |
| 1729549800 | 184.9627 | -0.42 | -0.23 | 185.03 | 185.48 | 184.22 | 1213 |
| 1729290600 | 185.3808 | 1.35 | 0.74 | 184.48 | 185.3808 | 184.48 | 1086 |
| 1729204200 | 184.0258 | 0.59 | 0.32 | 184.01 | 184.0258 | 183.145 | 526 |
| 1729117800 | 183.4398 | 0.65 | 0.36 | 183.535 | 183.535 | 183.43 | 575 |
| 1729031400 | 182.7876 | 0.57 | 0.31 | 181.82 | 183.95 | 181.82 | 1665 |
| 1728945000 | 182.2139 | 0.87 | 0.48 | 181.54 | 182.2139 | 181.54 | 983 |
| 1728685800 | 181.3467 | 1.99 | 1.11 | 179.17 | 181.3467 | 179.06 | 1253 |
| 1728599400 | 179.356 | -1.24 | -0.69 | 179.63 | 179.63 | 179.07 | 630 |
| 1728513000 | 180.6002 | 1.01 | 0.56 | 179.38 | 180.89 | 179.38 | 633 |
| 1728426600 | 179.5864 | 2.25 | 1.27 | 177.82 | 179.5864 | 177.82 | 540 |
| 1728340200 | 177.3387 | -0.93 | -0.52 | 177.71 | 177.71 | 177.16 | 1310 |
| 1728081000 | 178.2669 | 0.75 | 0.42 | 179.3 | 179.3 | 178.05 | 1332 |
| 1727994600 | 177.5173 | -0.21 | -0.12 | 176.91 | 177.5173 | 176.91 | 1431 |
| 1727908200 | 177.7322 | -0.14 | -0.08 | 177.71 | 177.85 | 177.54 | 1666 |
| 1727821800 | 177.8761 | -2.59 | -1.43 | 180.5 | 180.5 | 177.8761 | 1183 |
| 1727735400 | 180.4656 | 0.81 | 0.45 | 179.6 | 180.4656 | 179.6 | 811 |
| 1727476200 | 179.6514 | -0.15 | -0.09 | 180.07 | 180.6738 | 179.39 | 1541 |
| 1727389800 | 179.8054 | -0.69 | -0.38 | 181.99 | 181.99 | 179.8054 | 496 |
| 1727303400 | 180.4989 | -1.1 | -0.60 | 182.06 | 182.06 | 180.4989 | 1027 |
| 1727217000 | 181.596 | 1.8 | 1.00 | 180.44 | 181.596 | 180.44 | 473 |
| 1727130600 | 179.7983 | 1.03 | 0.58 | 179.82 | 179.82 | 179.11 | 1046 |
| 1726871400 | 178.7637 | -0.88 | -0.49 | 179.7 | 179.7 | 178.7637 | 394 |
| 1726785000 | 179.6424 | 3.55 | 2.01 | 179.16 | 179.6424 | 177.71 | 1807 |
| 1726698600 | 176.0962 | -2.24 | -1.26 | 178.06 | 178.06 | 176.0962 | 1303 |
| 1726612200 | 178.3398 | -1.61 | -0.90 | 180.88 | 180.88 | 178.17 | 1214 |
| 1726525800 | 179.9537 | 0.77 | 0.43 | 180.38 | 180.38 | 179.51 | 1231 |
| 1726266600 | 179.1819 | 2.79 | 1.58 | 177.65 | 179.64 | 177.65 | 6388 |
| 1726180200 | 176.3903 | 2.08 | 1.20 | 174.38 | 176.3903 | 173.7438 | 5591 |
| 1726093800 | 174.3056 | 2.54 | 1.48 | 171.88 | 174.3056 | 171.49 | 1076 |
| 1726007400 | 171.7674 | 0.29 | 0.17 | 172.49 | 172.49 | 171.442 | 2914 |
| 1725921000 | 171.473 | 1.13 | 0.66 | 171.19 | 171.925 | 171.19 | 4924 |
| 1725661800 | 170.3426 | -3.76 | -2.16 | 174.76 | 174.76 | 169.99 | 289 |
| 1725575400 | 174.1059 | -1.7 | -0.97 | 176 | 176 | 174.1059 | 743 |
| 1725489000 | 175.8042 | 1.42 | 0.81 | 175.69 | 175.9499 | 175.69 | 1069 |
| 1725402600 | 174.3844 | -5.89 | -3.27 | 179.33 | 179.33 | 174.3844 | 388 |
| 1725057000 | 180.2751 | 1.93 | 1.08 | 178.86 | 180.2751 | 178.86 | 162 |
| 1724970600 | 178.3482 | 0.44 | 0.25 | 179.1 | 179.3 | 178.3482 | 528 |
| 1724884200 | 177.9096 | -0.91 | -0.51 | 178.86 | 178.86 | 177.9096 | 280 |
| 1724797800 | 178.8154 | -0.15 | -0.08 | 178.49 | 178.8154 | 178.49 | 266 |
| 1724711400 | 178.9605 | 0.09 | 0.05 | 179.87 | 180 | 178.9605 | 679 |
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
