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 | 11.482 | 6.22337369511 | 184.498 | 196.45 | 180.9601 | 318457 | 189.85860918 | CS |
| 4 | 46.63 | 31.2219618346 | 149.35 | 196.45 | 145.2901 | 410031 | 175.75569998 | CS |
| 12 | 60.71 | 44.8806091521 | 135.27 | 196.45 | 129.76 | 383357 | 155.18456442 | CS |
| 26 | 85.06 | 76.6858997476 | 110.92 | 196.45 | 110.49 | 413915 | 138.58194228 | CS |
| 52 | 96.23 | 96.4711779449 | 99.75 | 196.45 | 95.33 | 447323 | 120.45223512 | CS |
| 156 | 127.48 | 186.102189781 | 68.5 | 196.45 | 40.23 | 337544 | 92.45724747 | CS |
| 260 | 138.84 | 242.982149107 | 57.14 | 196.45 | 31.04 | 290366 | 83.14432516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 195.98 | 2.15 | 1.11 | 193 | 196.45 | 192.33 | 296725 |
| 1732577700 | 193.83 | 3.71 | 1.95 | 190.66 | 194.89875 | 190.66 | 459191 |
| 1732318500 | 190.12 | 6.7 | 3.65 | 186.3 | 190.6 | 185.11 | 297960 |
| 1732232100 | 183.42 | 1.13 | 0.62 | 183.26 | 186.46 | 182.28 | 316048 |
| 1732145700 | 182.29 | -0.61 | -0.33 | 184.498 | 184.498 | 180.9601 | 222362 |
| 1732059300 | 182.9 | -0.39 | -0.21 | 183.03 | 183.8199 | 182.23 | 244941 |
| 1731972900 | 183.29 | 1.22 | 0.67 | 182.1 | 184.7099 | 182.1 | 205479 |
| 1731713700 | 182.07 | 1.01 | 0.56 | 182.36 | 183.32 | 180.4 | 292446 |
| 1731627300 | 181.06 | -3.36 | -1.82 | 184.88 | 185.44 | 180.34 | 367704 |
| 1731540900 | 184.42 | -4.63 | -2.45 | 189.37 | 191.565 | 183.66 | 501394 |
| 1731454500 | 189.05 | 1.33 | 0.71 | 186.975 | 189.505 | 186.535 | 396354 |
| 1731368100 | 187.72 | 4.65 | 2.54 | 183.91 | 187.84 | 181.86 | 459241 |
| 1731108900 | 183.07 | 3.82 | 2.13 | 179.87 | 184.25 | 179.15 | 328632 |
| 1731022500 | 179.25 | 1.96 | 1.11 | 176.4017 | 180.81 | 176.4017 | 336257 |
| 1730936100 | 177.29 | 8.45 | 5.00 | 174.28 | 178.72 | 173.01 | 411926 |
| 1730849700 | 168.84 | 2.91 | 1.75 | 165.16 | 169.85 | 164.29 | 414979 |
| 1730763300 | 165.93 | 0.23 | 0.14 | 165.8 | 169.465 | 162.74 | 554278 |
| 1730500500 | 165.69999 | 15.26 | 10.14 | 151.51 | 166.46 | 151 | 892364 |
| 1730414100 | 150.44 | 2.72 | 1.84 | 155.285 | 157.31 | 145.2901 | 782364 |
| 1730327700 | 147.72 | -1.91 | -1.28 | 149.35 | 149.63 | 147.56 | 419970 |
| 1730241300 | 149.63 | 4.12 | 2.83 | 145.25 | 149.99 | 144.46 | 474099 |
| 1730154900 | 145.51 | -1.78 | -1.21 | 148.68 | 148.68 | 145.13 | 309130 |
| 1729895700 | 147.29 | -0.06 | -0.04 | 147.36 | 151.11 | 146.03 | 327536 |
| 1729809300 | 147.35 | -3.13 | -2.08 | 150.9 | 151.72999 | 147.25 | 386424 |
| 1729722900 | 150.47999 | -2.53 | -1.65 | 152.19999 | 152.19999 | 148.6601 | 561704 |
| 1729636500 | 153.01 | -2.15 | -1.39 | 155.255 | 155.51 | 151.44 | 391729 |
| 1729550100 | 155.16 | 0.99 | 0.64 | 154 | 155.38999 | 153.19999 | 404761 |
| 1729290900 | 154.16999 | -1.52 | -0.98 | 155.91999 | 156.36 | 153.96 | 234009 |
| 1729204500 | 155.69 | -1.13 | -0.72 | 156.91999 | 157.5 | 155.37 | 198015 |
| 1729118100 | 156.82 | 3.07 | 2.00 | 154.1 | 157.145 | 153.47 | 271366 |
| 1729031700 | 153.75 | -2.11 | -1.35 | 154.8 | 156.41999 | 152.57 | 536996 |
| 1728945300 | 155.86 | 0.54 | 0.35 | 155.69 | 156.99 | 154.25 | 362889 |
| 1728686100 | 155.32 | 3.53 | 2.33 | 152.3 | 155.63999 | 152.15 | 413342 |
| 1728599700 | 151.79 | 4.08 | 2.76 | 148.37 | 151.97 | 147.725 | 670638 |
| 1728513300 | 147.71 | 1.61 | 1.10 | 145.86 | 148.07 | 145.29 | 1128104 |
| 1728426900 | 146.1 | 2.91 | 2.03 | 143.6 | 146.91 | 143.31 | 273642 |
| 1728340500 | 143.19 | -0.19 | -0.13 | 142.78 | 144.16999 | 142.525 | 205001 |
| 1728081300 | 143.38 | -0.47 | -0.33 | 145.18 | 145.18 | 142.35 | 218999 |
| 1727994900 | 143.85 | -0.98 | -0.68 | 144.21 | 145.49 | 143.12 | 187194 |
| 1727908500 | 144.83 | 2.17 | 1.52 | 142.37 | 145.47999 | 142.37 | 283518 |
| 1727822100 | 142.66 | 1.03 | 0.73 | 141.72 | 143.32 | 140.47 | 301036 |
| 1727735520 | 141.63 | 0.58 | 0.41 | 141.61 | 143.96 | 141.3 | 503608 |
| 1727476500 | 141.05 | 2.6 | 1.88 | 138.62 | 141.76444 | 138.62 | 257250 |
| 1727390100 | 138.44999 | 1.64 | 1.20 | 138 | 139.6 | 137.005 | 301593 |
| 1727303700 | 136.81 | -2.04 | -1.47 | 139.3 | 139.72989 | 136.5797 | 482914 |
| 1727217300 | 138.85 | -0.12 | -0.09 | 139.29 | 140 | 138.16999 | 307040 |
| 1727130900 | 138.97 | 0.42 | 0.30 | 139.72999 | 141 | 137.38 | 356346 |
| 1726871700 | 138.55 | 0.72 | 0.52 | 137.97999 | 140.86 | 137.91 | 882413 |
| 1726785300 | 137.83 | 2.75 | 2.04 | 135.84 | 138.13 | 135.13 | 269597 |
| 1726698900 | 135.08 | -0.61 | -0.45 | 135.69 | 136.86 | 134.4 | 225038 |
| 1726612500 | 135.69 | 0.39 | 0.29 | 135.41 | 136.62 | 134.535 | 216034 |
| 1726526100 | 135.3 | -0.69 | -0.51 | 136.33 | 137.25 | 134.745 | 368184 |
| 1726266900 | 135.99 | 3.54 | 2.67 | 132.98094 | 136.22999 | 132.98094 | 278066 |
| 1726180500 | 132.44999 | 0.23 | 0.17 | 132.47999 | 132.755 | 131.29 | 394642 |
| 1726094100 | 132.22 | 0.97 | 0.74 | 131.15 | 132.505 | 130.46 | 323961 |
| 1726007700 | 131.25 | 0.83 | 0.64 | 131.9 | 133.71 | 129.76 | 359112 |
| 1725921300 | 130.41999 | -1.81 | -1.37 | 131.55 | 132.77 | 130.33 | 383922 |
| 1725662100 | 132.22999 | -1.79 | -1.34 | 133.83 | 134.08 | 131.15 | 287283 |
| 1725575700 | 134.02 | -0.48 | -0.36 | 134.49 | 135.1 | 133.41999 | 202606 |
| 1725489300 | 134.5 | -0.8 | -0.59 | 135.27 | 135.27 | 132.21 | 261084 |
| 1725402900 | 135.3 | -3.26 | -2.35 | 137.82 | 139.37 | 134.41999 | 335559 |
| 1725057300 | 138.56 | 1.9 | 1.39 | 136.69999 | 139.32 | 136.69999 | 420937 |
| 1724970900 | 136.66 | 1.62 | 1.20 | 135.56 | 138.13999 | 134.97999 | 380708 |
| 1724884500 | 135.04 | 0.23 | 0.17 | 134.41 | 135.6 | 133.58 | 167525 |
| 1724798100 | 134.81 | 0.51 | 0.38 | 134.02 | 135.31 | 133.8 | 262247 |
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
