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 | 0.98 | 0.512552301255 | 191.2 | 207.99 | 187.605 | 58168 | 195.95023532 | CS |
| 4 | 14.39 | 8.09381854997 | 177.79 | 207.99 | 168.13 | 57989 | 192.20667961 | CS |
| 12 | 22.13 | 13.0138194649 | 170.05 | 207.99 | 158.32 | 53612 | 178.57252822 | CS |
| 26 | 54.28 | 39.3618564177 | 137.9 | 207.99 | 131.93 | 53281 | 167.94383658 | CS |
| 52 | 81 | 72.8548300054 | 111.18 | 207.99 | 109.65 | 49211 | 150.93649538 | CS |
| 156 | 53.2 | 38.2788890488 | 138.98 | 207.99 | 90.28 | 43413 | 132.68205906 | CS |
| 260 | 91.45 | 90.7872530527 | 100.73 | 207.99 | 64.53 | 50364 | 114.31605134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 192.18 | -3.14 | -1.61 | 197.35 | 197.77 | 191.8566 | 56076 |
| 1732663800 | 195.32 | -1.63 | -0.83 | 197.52 | 197.52 | 194.58 | 60093 |
| 1732577400 | 196.95 | -3.06 | -1.53 | 205.63 | 207.99 | 196.95 | 111210 |
| 1732318200 | 200.01 | 6.25 | 3.23 | 195.96 | 200.9 | 194.54 | 45455 |
| 1732231800 | 193.76 | 3.1 | 1.63 | 192.15 | 196.435 | 190.25 | 43248 |
| 1732145400 | 190.66 | 0.55 | 0.29 | 191.2 | 191.88 | 187.605 | 30835 |
| 1732059000 | 190.11 | -0.41 | -0.22 | 185.79 | 190.79 | 185.54 | 25854 |
| 1731972600 | 190.52 | -2.03 | -1.05 | 192.5 | 193.18 | 189.9301 | 33246 |
| 1731713400 | 192.55 | -1.45 | -0.75 | 194.81 | 194.81 | 189.72 | 44622 |
| 1731627000 | 194 | 0.27 | 0.14 | 195.35 | 196.12 | 191.0939 | 51753 |
| 1731540600 | 193.73 | -1.12 | -0.57 | 198.5 | 200 | 193.36 | 46724 |
| 1731454200 | 194.85 | -3.15 | -1.59 | 196.5 | 198.575 | 194.54 | 35458 |
| 1731367800 | 198 | 6.42 | 3.35 | 195.73 | 199.685 | 194.185 | 54458 |
| 1731108600 | 191.58 | -0.27 | -0.14 | 193.7 | 193.83 | 188.67 | 85734 |
| 1731022200 | 191.85 | -14.64 | -7.09 | 201.42 | 204.2 | 190.63 | 108882 |
| 1730935800 | 206.49 | 30.9 | 17.60 | 185 | 207.51 | 185 | 173102 |
| 1730849400 | 175.59 | 5.88 | 3.46 | 170.16 | 175.88 | 170.16 | 28652 |
| 1730763000 | 169.71 | -2.97 | -1.72 | 170.87 | 171.21 | 168.13 | 45673 |
| 1730500200 | 172.68 | -0.1 | -0.06 | 174.8 | 175.36 | 171.485 | 45177 |
| 1730413800 | 172.78 | -3.58 | -2.03 | 176.45 | 177.015 | 172.39 | 39452 |
| 1730327400 | 176.36 | -2.63 | -1.47 | 177.79 | 183.27 | 175.72 | 50153 |
| 1730241000 | 178.99 | 6.16 | 3.56 | 170.36 | 179.95 | 170.36 | 45077 |
| 1730154600 | 172.83 | 6.21 | 3.73 | 168.51 | 173.88 | 168.51 | 32556 |
| 1729895400 | 166.62 | -4.17 | -2.44 | 172.4 | 172.4 | 166.205 | 39823 |
| 1729809000 | 170.79 | 0.09 | 0.05 | 170.74 | 171.44 | 168.5 | 27294 |
| 1729722600 | 170.7 | 1.15 | 0.68 | 167.66 | 171.32 | 167.66 | 36810 |
| 1729636200 | 169.55 | 0.31 | 0.18 | 170 | 170.245 | 168.795 | 21123 |
| 1729549800 | 169.24 | -6.14 | -3.50 | 176.01 | 176.01 | 169.16 | 253909 |
| 1729290600 | 175.38 | -3.99 | -2.22 | 179.29 | 179.29 | 175.22 | 44781 |
| 1729204200 | 179.37 | -0.53 | -0.29 | 178.59 | 180.77 | 176.585 | 32737 |
| 1729117800 | 179.9 | 6.27 | 3.61 | 175.99 | 180 | 175 | 34837 |
| 1729031400 | 173.63 | 1.18 | 0.68 | 172.76 | 177.91 | 172.53 | 33113 |
| 1728945000 | 172.45 | 1.42 | 0.83 | 170.54 | 173.245 | 170.06 | 33220 |
| 1728685800 | 171.03 | 7.24 | 4.42 | 164.63 | 171.11 | 164.63 | 35994 |
| 1728599400 | 163.79 | -0.6 | -0.36 | 162.65 | 163.8 | 161.7775 | 33441 |
| 1728513000 | 164.38999 | 2.67 | 1.65 | 162.13 | 164.57 | 161.06 | 31590 |
| 1728426600 | 161.72 | -1.7 | -1.04 | 163.82 | 165.235 | 161.72 | 33836 |
| 1728340200 | 163.41999 | -0.07 | -0.04 | 161.71 | 163.63999 | 160.71 | 23114 |
| 1728081000 | 163.49 | 3.47 | 2.17 | 163.84 | 165.28 | 161.21 | 67538 |
| 1727994600 | 160.02 | 0.02 | 0.01 | 160.4 | 160.94 | 158.32 | 45783 |
| 1727908200 | 160 | -3.26 | -2.00 | 163.5 | 164.85 | 159.8 | 36837 |
| 1727821800 | 163.26 | -4.72 | -2.81 | 167.1 | 167.37 | 162.6 | 39822 |
| 1727735400 | 167.98 | 2.28 | 1.38 | 164.59 | 168.03 | 164.59 | 34557 |
| 1727476200 | 165.69999 | -0.85 | -0.51 | 168.18 | 168.35 | 164.84 | 34056 |
| 1727389800 | 166.55 | 2.21 | 1.34 | 167.54 | 167.54 | 165 | 47295 |
| 1727303400 | 164.34 | -4.8 | -2.84 | 169.32 | 169.32 | 164.34 | 34874 |
| 1727217000 | 169.14 | -2.67 | -1.55 | 172.7 | 173.01 | 168.12 | 43681 |
| 1727130600 | 171.81 | -2.8 | -1.60 | 174.89 | 175.5 | 171.09 | 42102 |
| 1726871400 | 174.61 | -6.71 | -3.70 | 177.56 | 179.87 | 174.61 | 199035 |
| 1726785000 | 181.32 | 5.86 | 3.34 | 180.74 | 181.42 | 173.62 | 270519 |
| 1726698600 | 175.46 | 0.66 | 0.38 | 174.74 | 180.99 | 172.04 | 32427 |
| 1726612200 | 174.8 | 2.24 | 1.30 | 173.59 | 177.66 | 172.3701 | 25893 |
| 1726525800 | 172.56 | 2.56 | 1.51 | 170.4 | 174.1 | 168.48 | 35990 |
| 1726266600 | 170 | 3.83 | 2.30 | 168.1 | 170 | 167.92 | 43781 |
| 1726180200 | 166.16999 | 2.93 | 1.79 | 164.76 | 167.41999 | 163.035 | 33240 |
| 1726093800 | 163.24 | -2.62 | -1.58 | 165.25 | 165.25 | 160.2965 | 39379 |
| 1726007400 | 165.86 | 1.38 | 0.84 | 165.82 | 167.71 | 162.645 | 47536 |
| 1725921000 | 164.47999 | -1.12 | -0.68 | 165.55 | 166.47999 | 163.96 | 38393 |
| 1725661800 | 165.6 | -1.72 | -1.03 | 166.74 | 168.09 | 163.63 | 23294 |
| 1725575400 | 167.32 | -1.35 | -0.80 | 170.37 | 170.37 | 166.18 | 25943 |
| 1725489000 | 168.67 | -1.45 | -0.85 | 170.05 | 170.97 | 167.83 | 21690 |
| 1725402600 | 170.12 | -5.67 | -3.23 | 174.36 | 176.29 | 170.03 | 30410 |
| 1725057000 | 175.79 | 1.03 | 0.59 | 174.7 | 175.79 | 172.9401 | 22706 |
| 1724970600 | 174.76 | 1.37 | 0.79 | 175.13 | 177.17 | 173.79 | 35294 |
| 1724884200 | 173.39 | 1.01 | 0.59 | 171.23 | 173.995 | 171.23 | 17183 |
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
