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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 192.54 | -1.34 | -0.69 | 195.12 | 195.12 | 192.54 | 642 |
| 1732296600 | 193.88 | 0.28 | 0.14 | 194.24 | 194.24 | 193.34 | 78 |
| 1732210200 | 193.6 | 2.8 | 1.47 | 192.12 | 193.6 | 191.06 | 1173 |
| 1732123800 | 190.8 | -0.02 | -0.01 | 190.8 | 191.7 | 190.8 | 1197 |
| 1732037400 | 190.82 | -1.46 | -0.76 | 192.56 | 192.98 | 189.56 | 7102 |
| 1731951000 | 192.28 | 0.86 | 0.45 | 190.38 | 192.7 | 190 | 17070 |
| 1731691800 | 191.42 | 2.18 | 1.15 | 188.48 | 191.42 | 188.48 | 2739 |
| 1731605400 | 189.24 | 4.58 | 2.48 | 187.02 | 189.28 | 187.02 | 765 |
| 1731519000 | 184.66 | 0 | 0.00 | 184.66 | 184.66 | 184.66 | 0 |
| 1731432600 | 184.66 | -3.48 | -1.85 | 187.32 | 187.5 | 184.66 | 50491 |
| 1731346200 | 188.14 | 0.52 | 0.28 | 189.04 | 189.08 | 188.14 | 813 |
| 1731087000 | 187.62 | -3.28 | -1.72 | 190.3 | 190.3 | 187.46 | 1077 |
| 1731000600 | 190.9 | 1.74 | 0.92 | 191.16 | 191.76 | 190.56 | 1332 |
| 1730914200 | 189.16 | -0.82 | -0.43 | 189.52 | 191.72 | 187.6 | 140622 |
| 1730827800 | 189.98 | 1.36 | 0.72 | 188.32 | 189.98 | 188.32 | 970 |
| 1730741400 | 188.62 | 0.68 | 0.36 | 188.9 | 189.48 | 188.62 | 1353 |
| 1730482200 | 187.94 | 1.2 | 0.64 | 189.04 | 190.18 | 187.94 | 7577 |
| 1730395800 | 186.74 | -0.34 | -0.18 | 187.38 | 187.38 | 185.86 | 2004 |
| 1730309400 | 187.08 | -1.1 | -0.58 | 187.34 | 188.28 | 187 | 1841 |
| 1730223000 | 188.18 | -2.52 | -1.32 | 190.96 | 190.96 | 188.04 | 2117 |
| 1730136600 | 190.7 | -2.86 | -1.48 | 190.14 | 190.7 | 188.62 | 784 |
| 1729873800 | 193.56 | 0.82 | 0.43 | 192.38 | 194 | 191.94 | 3421 |
| 1729787400 | 192.74 | 0.34 | 0.18 | 193.6 | 195.02 | 192.58 | 452 |
| 1729701000 | 192.4 | -1.22 | -0.63 | 193.36 | 193.6 | 192.4 | 12787 |
| 1729614600 | 193.62 | 0.6 | 0.31 | 192.58 | 193.98 | 192.1 | 2214 |
| 1729528200 | 193.02 | 1.72 | 0.90 | 192.32 | 193.42 | 192.32 | 522 |
| 1729269000 | 191.3 | -0.8 | -0.42 | 193.36 | 193.36 | 191.3 | 159 |
| 1729182600 | 192.1 | 1.36 | 0.71 | 190.68 | 192.6 | 190.68 | 58 |
| 1729096200 | 190.74 | 1.06 | 0.56 | 191.18 | 192.02 | 190.4 | 1283 |
| 1729009800 | 189.68 | -6.9 | -3.51 | 191.22 | 191.56 | 189.38 | 5285 |
| 1728923400 | 196.58 | -0.66 | -0.33 | 196.26 | 197.64 | 196.08 | 850 |
| 1728664200 | 197.24 | 0.28 | 0.14 | 196.06 | 197.52 | 196.06 | 700 |
| 1728577800 | 196.96 | 1.64 | 0.84 | 196.2 | 197.8 | 195.98 | 307 |
| 1728491400 | 195.32 | -0.22 | -0.11 | 194.68 | 195.64 | 194.48 | 4192 |
| 1728405000 | 195.54 | -4.56 | -2.28 | 198.76 | 198.76 | 195.24 | 359 |
| 1728318600 | 200.1 | 1.84 | 0.93 | 198.36 | 200.1 | 198.36 | 286 |
| 1728059400 | 198.26 | 3.2 | 1.64 | 196.24 | 198.7 | 196.24 | 26489 |
| 1727973000 | 195.06 | 1.3 | 0.67 | 194.08 | 195.06 | 193.18 | 692 |
| 1727886600 | 193.76 | 3.24 | 1.70 | 193.92 | 196.18 | 193.76 | 1658 |
| 1727800200 | 190.52 | 3.32 | 1.77 | 186.76 | 190.58 | 185.86 | 2427 |
| 1727713800 | 187.2 | 0.56 | 0.30 | 188.4 | 188.4 | 186.3 | 172 |
| 1727454600 | 186.64 | 2.1 | 1.14 | 186.18 | 186.8 | 186.18 | 149 |
| 1727368200 | 184.54 | -6.86 | -3.58 | 184.54 | 185.5 | 183.6 | 2042 |
| 1727281800 | 191.4 | -3.44 | -1.77 | 193.94 | 193.94 | 191.4 | 2145 |
| 1727195400 | 194.84 | 0.42 | 0.22 | 195.4 | 196.28 | 194.84 | 770 |
| 1727109000 | 194.42 | 2.38 | 1.24 | 193.94 | 195.04 | 193.14 | 272 |
| 1726849800 | 192.04 | -2.28 | -1.17 | 193.86 | 193.86 | 192.04 | 127 |
| 1726763400 | 194.32 | 2.54 | 1.32 | 194.36 | 195.02 | 194.32 | 590 |
| 1726677000 | 191.78 | 0.14 | 0.07 | 191.9 | 192 | 191.54 | 597 |
| 1726590600 | 191.64 | 1.1 | 0.58 | 192.24 | 192.24 | 191.28 | 302 |
| 1726504200 | 190.54 | -0.08 | -0.04 | 189.84 | 191.16 | 189.84 | 283 |
| 1726245000 | 190.62 | 1.98 | 1.05 | 190.02 | 191 | 190.02 | 672 |
| 1726158600 | 188.64 | 1.3 | 0.69 | 190.06 | 190.06 | 188.64 | 114 |
| 1726072200 | 187.34 | -0.32 | -0.17 | 189.2 | 189.42 | 187.12 | 275 |
| 1725985800 | 187.66 | -2.64 | -1.39 | 190.62 | 191.36 | 187.5 | 1348 |
| 1725899400 | 190.3 | 0.6 | 0.32 | 190.82 | 191.14 | 190.3 | 529 |
| 1725640200 | 189.7 | -4.22 | -2.18 | 191.96 | 191.96 | 189.7 | 2305 |
| 1725553800 | 193.92 | 0.14 | 0.07 | 193.24 | 194.54 | 193.24 | 9778 |
| 1725467400 | 193.78 | -7.67 | -3.81 | 194.62 | 195.82 | 192.9 | 9106 |
| 1725381000 | 201.45 | 0.2 | 0.10 | 201.45 | 201.45 | 201.45 | 0 |
| 1725294600 | 201.25 | 0.4 | 0.20 | 201.55 | 201.55 | 201.05 | 124 |
| 1725035400 | 200.85 | -2.65 | -1.30 | 204.6 | 204.6 | 200.55 | 9368 |
| 1724949000 | 203.5 | 1.6 | 0.79 | 201.55 | 203.5 | 201.2 | 328 |
| 1724862600 | 201.9 | -2.05 | -1.01 | 202.95 | 202.95 | 201 | 4440 |
| 1724776200 | 203.95 | 0.45 | 0.22 | 204.65 | 204.65 | 203.55 | 220 |
| 1724689800 | 203.5 | 2.7 | 1.34 | 201.7 | 203.5 | 201.7 | 47 |
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
