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 | 0.24 | 0.128388589464 | 186.9325 | 187.2575 | 186.5425 | 0 | 0 | IX |
| 4 | -0.9875 | -0.524819302721 | 188.16 | 188.7375 | 185.835 | 0 | 0 | IX |
| 12 | 0.4575 | 0.245025841523 | 186.715 | 188.7375 | 185.1275 | 0 | 0 | IX |
| 26 | 0.965 | 0.518239061262 | 186.2075 | 188.7375 | 185.1075 | 0 | 0 | IX |
| 52 | 7.135 | 3.96306325071 | 180.0375 | 188.7375 | 178.6075 | 0 | 0 | IX |
| 156 | 12.305 | 7.03675640128 | 174.8675 | 188.7375 | 172.6925 | 0 | 0 | IX |
| 260 | 12.305 | 7.03675640128 | 174.8675 | 188.7375 | 172.6925 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 187.1725 | 0.18 | 0.09 | 186.985 | 187.2575 | 186.9225 | 0 |
| 1743010200 | 186.9975 | 0.04 | 0.02 | 186.94 | 187.0575 | 186.705 | 0 |
| 1742923800 | 186.9575 | -0.07 | -0.04 | 186.975 | 186.9875 | 186.5425 | 0 |
| 1742837400 | 187.025 | -0.05 | -0.03 | 186.8825 | 187.0575 | 186.8825 | 0 |
| 1742578200 | 187.0775 | 0.15 | 0.08 | 187.055 | 187.1775 | 186.8075 | 0 |
| 1742491800 | 186.9225 | 0.2 | 0.11 | 186.9325 | 187.075 | 186.7525 | 0 |
| 1742405400 | 186.72 | 0.13 | 0.07 | 186.9225 | 186.9225 | 186.635 | 0 |
| 1742319000 | 186.5925 | -0.21 | -0.11 | 186.505 | 186.6225 | 186.2275 | 0 |
| 1742232600 | 186.8 | 0.34 | 0.18 | 186.4725 | 186.8 | 186.185 | 0 |
| 1741973400 | 186.46 | -0.03 | -0.01 | 186.335 | 186.4875 | 186.0775 | 0 |
| 1741887000 | 186.4875 | 0.31 | 0.17 | 186.35 | 186.6275 | 186.055 | 0 |
| 1741800600 | 186.1725 | 0.03 | 0.01 | 186.15 | 186.2475 | 185.835 | 0 |
| 1741714200 | 186.145 | -0.23 | -0.12 | 186.2875 | 186.33 | 186.025 | 0 |
| 1741627800 | 186.37 | 0.05 | 0.03 | 186.29 | 186.69 | 186.29 | 0 |
| 1741368600 | 186.3225 | 0.27 | 0.15 | 186.35 | 186.69 | 186.195 | 0 |
| 1741282200 | 186.0525 | -0.46 | -0.25 | 185.8625 | 186.735 | 185.8425 | 0 |
| 1741195800 | 186.51 | -1.75 | -0.93 | 187.115 | 187.4075 | 186.43 | 0 |
| 1741109400 | 188.255 | 0.31 | 0.17 | 188.3225 | 188.7375 | 188.1025 | 0 |
| 1741023000 | 187.9425 | -0.47 | -0.25 | 188.2975 | 188.4225 | 187.7775 | 0 |
| 1740763800 | 188.4125 | 0.14 | 0.08 | 188.4925 | 188.4925 | 187.9575 | 0 |
| 1740677400 | 188.2675 | 0.23 | 0.12 | 188.16 | 188.2675 | 188.0025 | 0 |
| 1740591000 | 188.0375 | 0.16 | 0.09 | 187.895 | 188.1375 | 187.8925 | 0 |
| 1740504600 | 187.875 | 0.25 | 0.13 | 187.7275 | 187.88 | 187.6825 | 0 |
| 1740418200 | 187.63 | -0.03 | -0.02 | 187.5975 | 187.7075 | 187.43 | 0 |
| 1740159000 | 187.66 | 0.41 | 0.22 | 187.3175 | 187.6925 | 187.315 | 0 |
| 1740072600 | 187.255 | 0.18 | 0.09 | 187.1725 | 187.27 | 187.0475 | 0 |
| 1739986200 | 187.0775 | -0.28 | -0.15 | 187.2425 | 187.26 | 187.035 | 0 |
| 1739899800 | 187.36 | 0.1 | 0.05 | 187.1575 | 187.36 | 186.9775 | 0 |
| 1739813400 | 187.2575 | -0.31 | -0.17 | 187.1725 | 187.2925 | 187.165 | 0 |
| 1739554200 | 187.57 | -0.13 | -0.07 | 187.5525 | 187.6175 | 187.3175 | 0 |
| 1739467800 | 187.6975 | 0.26 | 0.14 | 187.3925 | 187.74 | 187.3775 | 0 |
| 1739381400 | 187.4325 | -0.3 | -0.16 | 187.6475 | 187.7025 | 187.2 | 0 |
| 1739295000 | 187.73 | -0.33 | -0.18 | 187.9825 | 187.995 | 187.625 | 0 |
| 1739208600 | 188.0625 | 0.22 | 0.12 | 188.045 | 188.13 | 187.7525 | 0 |
| 1738949400 | 187.8425 | 0 | 0.00 | 188.4675 | 188.4675 | 187.6575 | 0 |
| 1738863000 | 187.8425 | -0 | -0.00 | 187.7875 | 187.955 | 187.73 | 0 |
| 1738776600 | 187.845 | 0.22 | 0.12 | 187.8025 | 187.96 | 187.5975 | 0 |
| 1738690200 | 187.6275 | 0.07 | 0.04 | 187.36 | 187.63 | 187.36 | 0 |
| 1738603800 | 187.555 | 0.63 | 0.33 | 186.93 | 187.76 | 186.93 | 0 |
| 1738344600 | 186.93 | 0.46 | 0.25 | 186.515 | 186.9875 | 186.515 | 0 |
| 1738258200 | 186.4725 | 0.36 | 0.19 | 186.24 | 186.6125 | 186.2375 | 0 |
| 1738171800 | 186.1125 | -0.02 | -0.01 | 186.32 | 186.37 | 186.0775 | 0 |
| 1738085400 | 186.135 | -0.17 | -0.09 | 186.215 | 186.255 | 186.065 | 0 |
| 1737999000 | 186.3025 | 0.18 | 0.09 | 186.3775 | 186.5175 | 186.19 | 0 |
| 1737739800 | 186.1275 | -0.16 | -0.09 | 186.315 | 186.37 | 185.8575 | 0 |
| 1737653400 | 186.2875 | -0.03 | -0.02 | 186.395 | 186.41 | 186.1675 | 0 |
| 1737567000 | 186.32 | -0.05 | -0.03 | 186.2725 | 186.545 | 186.2725 | 0 |
| 1737480600 | 186.3725 | 0.13 | 0.07 | 186.26 | 186.405 | 186.2275 | 0 |
| 1737394200 | 186.24 | 0.19 | 0.10 | 186.0525 | 186.2625 | 186.0525 | 0 |
| 1737135000 | 186.0525 | 0.22 | 0.12 | 186.03 | 186.2 | 186.0225 | 0 |
| 1737048600 | 185.8325 | 0.08 | 0.04 | 185.785 | 185.845 | 185.5275 | 0 |
| 1736962200 | 185.755 | 0.62 | 0.34 | 185.2425 | 185.8875 | 185.2425 | 0 |
| 1736875800 | 185.1325 | -0.28 | -0.15 | 185.445 | 185.445 | 185.1275 | 0 |
| 1736789400 | 185.4075 | -0.14 | -0.07 | 185.2125 | 185.505 | 185.1725 | 0 |
| 1736530200 | 185.545 | -0.24 | -0.13 | 185.6425 | 185.7725 | 185.195 | 0 |
| 1736443800 | 185.7825 | -0.07 | -0.04 | 185.77 | 185.9075 | 185.5525 | 0 |
| 1736357400 | 185.85 | -0.2 | -0.10 | 186.0725 | 186.08 | 185.77 | 0 |
| 1736271000 | 186.045 | -0.25 | -0.13 | 186.295 | 186.295 | 185.9525 | 0 |
| 1736184600 | 186.295 | -0.16 | -0.08 | 186.3225 | 186.4275 | 186.1875 | 0 |
| 1735925400 | 186.4525 | -0.26 | -0.14 | 186.7775 | 186.8325 | 186.4225 | 0 |
| 1735839000 | 186.71 | 0.06 | 0.03 | 186.715 | 187.44 | 186.5925 | 0 |
| 1735579800 | 186.655 | 0.26 | 0.14 | 186.49 | 186.655 | 186.435 | 0 |
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
