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 | 6.98 | 2.52971875906 | 275.92 | 284.38 | 271.02 | 11703 | 276.37070356 | CS |
| 4 | 48.68 | 20.7838784049 | 234.22 | 284.38 | 227.065 | 14217 | 253.42998217 | CS |
| 12 | 57.76 | 25.655147908 | 225.14 | 284.38 | 217.66 | 12911 | 238.05341819 | CS |
| 26 | 117.61 | 71.1537298082 | 165.29 | 284.38 | 146.41 | 16997 | 209.95834563 | CS |
| 52 | 134.42 | 90.5307112069 | 148.48 | 284.38 | 141.41 | 9816 | 203.9315668 | CS |
| 156 | 41.3 | 17.0943708609 | 241.6 | 284.38 | 125.8 | 5406 | 186.38833416 | CS |
| 260 | 120.4 | 74.0923076923 | 162.5 | 284.38 | 96.45 | 5705 | 171.93462771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 282.89999 | 1.3 | 0.46 | 281.3 | 288.19 | 281 | 16139 |
| 1732232100 | 281.6 | 3.96 | 1.43 | 279.23 | 284.38 | 279.23 | 15885 |
| 1732145700 | 277.64 | 1.54 | 0.56 | 275.685 | 279.3 | 273.00009 | 6719 |
| 1732059300 | 276.1 | 2.05 | 0.75 | 273.39999 | 278.245 | 273.39999 | 8779 |
| 1731972900 | 274.05 | 2.45 | 0.90 | 272.64999 | 279.295 | 272.64999 | 16420 |
| 1731713700 | 271.6 | -3.18 | -1.16 | 275.92 | 276.41 | 271.02 | 10714 |
| 1731627300 | 274.77999 | 1.89 | 0.69 | 270.89999 | 283.265 | 270.89999 | 13904 |
| 1731540900 | 272.89 | 2.19 | 0.81 | 272 | 275.48 | 272 | 8630 |
| 1731454500 | 270.7 | 11.32 | 4.36 | 262 | 272.915 | 262 | 17480 |
| 1731368100 | 259.38 | 7.91 | 3.15 | 253.95 | 261.98 | 253.95 | 16668 |
| 1731108900 | 251.47 | 4.89 | 1.98 | 248.33 | 251.47 | 248.33 | 4903 |
| 1731022500 | 246.58 | -10.7 | -4.16 | 251.76 | 255.41 | 246.58 | 19013 |
| 1730936100 | 257.27999 | 19.59 | 8.24 | 246.95 | 258.9999 | 243.01 | 35980 |
| 1730849700 | 237.69 | 8.9 | 3.89 | 230 | 237.69 | 230 | 15929 |
| 1730763300 | 228.79 | -1.95 | -0.85 | 228.83 | 232.59 | 227.065 | 15321 |
| 1730500500 | 230.74 | -0.54 | -0.23 | 235.14 | 235.14 | 230.74 | 3567 |
| 1730414100 | 231.28 | -4.98 | -2.11 | 236.745 | 237.85 | 231.28 | 11412 |
| 1730327700 | 236.26 | 3.29 | 1.41 | 236.96 | 236.96 | 236 | 7159 |
| 1730241300 | 232.97 | -2.69 | -1.14 | 233.77 | 233.77 | 232.12 | 7843 |
| 1730154900 | 235.66 | 3.36 | 1.45 | 234.82 | 238.36 | 234.82 | 15782 |
| 1729895700 | 232.3 | -2.9 | -1.23 | 234.22 | 236.6 | 231.1 | 32237 |
| 1729809300 | 235.2 | 2.81 | 1.21 | 233.11 | 235.2 | 230.85 | 33470 |
| 1729722900 | 232.39 | -3.1 | -1.32 | 232.65 | 234.96 | 228.03 | 22200 |
| 1729636500 | 235.49 | 1.08 | 0.46 | 236 | 239.95 | 232.5 | 25230 |
| 1729550100 | 234.41 | -2.13 | -0.90 | 237.62 | 238.96 | 234.41 | 20581 |
| 1729290900 | 236.54 | -6.16 | -2.54 | 243.74 | 243.74 | 236.54 | 4447 |
| 1729204500 | 242.7 | 3.3 | 1.38 | 240 | 242.7 | 238 | 13230 |
| 1729118100 | 239.4 | 9.39 | 4.08 | 232.57 | 239.4 | 231 | 11615 |
| 1729031700 | 230.01 | -0.97 | -0.42 | 230.73 | 233.79 | 228.28 | 6036 |
| 1728945300 | 230.98 | 2.65 | 1.16 | 228.73 | 230.98 | 228.21 | 5742 |
| 1728686100 | 228.33 | 7.53 | 3.41 | 221.03 | 228.33 | 221.03 | 4165 |
| 1728599700 | 220.8 | -4.77 | -2.11 | 221.19 | 221.19 | 219.3 | 4117 |
| 1728513300 | 225.57 | 1.28 | 0.57 | 223.29 | 225.9 | 223.29 | 3498 |
| 1728426900 | 224.29 | 3.29 | 1.49 | 221.39 | 224.29 | 221.39 | 5134 |
| 1728340500 | 221 | -3.56 | -1.59 | 224.01 | 224.1 | 220.88 | 11555 |
| 1728081300 | 224.56 | -0.44 | -0.20 | 229.6 | 229.6 | 222.87 | 11471 |
| 1727994900 | 225 | -3.4 | -1.49 | 227 | 227 | 225 | 5244 |
| 1727908500 | 228.4 | 2.75 | 1.22 | 227.7 | 228.5 | 227.69 | 5853 |
| 1727822100 | 225.65 | -4.15 | -1.81 | 229.75 | 230.92 | 224.3 | 4932 |
| 1727735520 | 229.8 | 0.03 | 0.01 | 228.07 | 229.8 | 228.07 | 3097 |
| 1727476500 | 229.77 | 1.77 | 0.78 | 230.05 | 231 | 226.315 | 9571 |
| 1727390100 | 228 | -0.7 | -0.31 | 229.92 | 230.25 | 227.29 | 11118 |
| 1727303700 | 228.7 | -1.92 | -0.83 | 231.42 | 231.42 | 228.7 | 5611 |
| 1727217300 | 230.62 | 3.52 | 1.55 | 226.82 | 231.52 | 226.78 | 7432 |
| 1727130900 | 227.1 | -1.19 | -0.52 | 229.36 | 230.48 | 225.8 | 11173 |
| 1726871700 | 228.29 | -6.34 | -2.70 | 233.8 | 235.47 | 228.26 | 28176 |
| 1726785300 | 234.63 | 0.63 | 0.27 | 236.48 | 236.48 | 233.62 | 12096 |
| 1726698900 | 234 | 2.56 | 1.11 | 231.49 | 235 | 231.13 | 10707 |
| 1726612500 | 231.44 | 4.84 | 2.14 | 227.39 | 231.93 | 227.39 | 14996 |
| 1726526100 | 226.6 | -3.03 | -1.32 | 230.05 | 230.05 | 225.5 | 17540 |
| 1726266900 | 229.63 | 4.06 | 1.80 | 231 | 231 | 228.7 | 3992 |
| 1726180500 | 225.57 | 6.22 | 2.84 | 221.7 | 225.57 | 220.69 | 7496 |
| 1726094100 | 219.35 | -5.25 | -2.34 | 223.78 | 223.78 | 218.5 | 5793 |
| 1726007700 | 224.6 | -0.19 | -0.08 | 224 | 225.3 | 222.6 | 35702 |
| 1725921300 | 224.79 | 5.73 | 2.62 | 220.3 | 225.3 | 220.3 | 22154 |
| 1725662100 | 219.06 | -4.49 | -2.01 | 223.11 | 224.58 | 217.66 | 10485 |
| 1725575700 | 223.55 | -0.7 | -0.31 | 225.47 | 225.99 | 222.16 | 10425 |
| 1725489300 | 224.25 | 2.14 | 0.96 | 222.78 | 225.97 | 222.73 | 14595 |
| 1725402900 | 222.11 | -3.18 | -1.41 | 224.04 | 224.04 | 218.52 | 28760 |
| 1725057300 | 225.29 | -0.12 | -0.05 | 225.14 | 226.78 | 222.98 | 7993 |
| 1724970900 | 225.41 | 1.88 | 0.84 | 224.49 | 226.68 | 221.52 | 13895 |
| 1724884500 | 223.525 | -0.53 | -0.23 | 222.24 | 223.71 | 221.61 | 8428 |
| 1724798100 | 224.05 | 0.25 | 0.11 | 222.22 | 224.36 | 221.23 | 25424 |
| 1724711700 | 223.8 | 2.6 | 1.18 | 223.93 | 223.97 | 220.52 | 21229 |
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
