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 | -19.4374 | -9.95895990778 | 195.175 | 198.93 | 175.7376 | 7256139 | 190.87498481 | CS |
| 4 | -3.6124 | -2.01416225258 | 179.35 | 205.75 | 175.7376 | 6610642 | 193.32918011 | CS |
| 12 | -12.9624 | -6.8693163752 | 188.7 | 205.75 | 175.7376 | 6169404 | 189.74826819 | CS |
| 26 | -24.2524 | -12.1268063403 | 199.99 | 220.385 | 175.7376 | 5785819 | 196.36207644 | CS |
| 52 | 3.4676 | 2.01288674755 | 172.27 | 220.385 | 159.11 | 5603029 | 192.7205108 | CS |
| 156 | 1.8376 | 1.05669925244 | 173.9 | 220.385 | 139.48 | 5475246 | 176.2777976 | CS |
| 260 | 66.1976 | 60.4323534782 | 109.54 | 220.385 | 92.77 | 5190004 | 169.89505428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 186.49 | -4.03 | -2.12 | 187.645 | 189.47 | 183.41 | 9093856 |
| 1741390500 | 190.52 | 1.18 | 0.62 | 189.355 | 191.265 | 185.715 | 7579768 |
| 1741304100 | 189.34 | -6.23 | -3.19 | 191.76 | 193.9164 | 188.4956 | 7114498 |
| 1741217700 | 195.57 | 0.73 | 0.37 | 194.625 | 197 | 190.755 | 5417150 |
| 1741131300 | 194.84 | 0.45 | 0.23 | 195.175 | 198.93 | 193.02 | 7075425 |
| 1741044900 | 194.39 | -1.6 | -0.82 | 199.01 | 199.86 | 193.59 | 6069913 |
| 1740785700 | 195.99 | 4.69 | 2.45 | 193.46 | 196.25 | 191.49 | 8918456 |
| 1740699300 | 191.3 | -6.94 | -3.50 | 197.5 | 198.13 | 191.15 | 7759614 |
| 1740612900 | 198.24 | -1.74 | -0.87 | 199.98 | 199.98 | 195.78 | 5600835 |
| 1740526500 | 199.98 | -0.76 | -0.38 | 200.535 | 202.59 | 198.435 | 7365338 |
| 1740440100 | 200.74 | -1.26 | -0.62 | 201.885 | 205.41 | 200.35 | 7606435 |
| 1740180900 | 202 | -1.96 | -0.96 | 204.66 | 205.75 | 201.31 | 7349914 |
| 1740094500 | 203.96 | 7.64 | 3.89 | 199.32 | 204.26 | 198.66 | 8976279 |
| 1740008100 | 196.32 | 9.86 | 5.29 | 189.74 | 197.96 | 188.73 | 8436850 |
| 1739921700 | 186.46 | 3.43 | 1.87 | 182.61 | 187.16 | 182.61 | 4336619 |
| 1739576100 | 183.03 | 2.23 | 1.23 | 181.5 | 184.7 | 181.48 | 4074736 |
| 1739489700 | 180.8 | 0.81 | 0.45 | 179.15 | 182.3 | 178.6101 | 3736976 |
| 1739403300 | 179.99 | 0.74 | 0.41 | 177.04 | 180.44 | 176.76 | 5294182 |
| 1739316900 | 179.25 | -1.06 | -0.59 | 179.35 | 181.93 | 179 | 3795349 |
| 1739230500 | 180.31 | 0.31 | 0.17 | 181.35 | 181.57 | 179.1 | 3826850 |
| 1738971300 | 180 | -3.28 | -1.79 | 183.15 | 183.16 | 179.28 | 5155171 |
| 1738884900 | 183.28 | 1.69 | 0.93 | 181.58 | 183.64 | 180.335 | 5089038 |
| 1738798500 | 181.59 | 1.03 | 0.57 | 179.39 | 181.8 | 177.69 | 5935008 |
| 1738712100 | 180.56 | -0.38 | -0.21 | 180.365 | 183.05 | 179.55 | 5798669 |
| 1738625700 | 180.94 | -3.67 | -1.99 | 183.03 | 183.31 | 178.4 | 5662965 |
| 1738366500 | 184.61 | -0.66 | -0.36 | 183.31 | 189.03 | 183.08 | 6333700 |
| 1738280100 | 185.27 | 5 | 2.77 | 180.5 | 185.87 | 180.27 | 5830920 |
| 1738193700 | 180.27 | -0.3 | -0.17 | 181.02 | 181.67 | 179.61 | 4182310 |
| 1738107300 | 180.57 | -6.46 | -3.45 | 185.53 | 185.53 | 180.348 | 8701744 |
| 1738020900 | 187.03 | 1.51 | 0.81 | 185.75 | 190.09 | 183.7 | 11569418 |
| 1737761700 | 185.52 | -11.53 | -5.85 | 189.8 | 191.5 | 185.03 | 15698203 |
| 1737675300 | 197.05 | 0 | 0.00 | 197.05 | 197.05 | 197.05 | 0 |
| 1737588900 | 197.05 | 1.82 | 0.93 | 195.85 | 198.68 | 195.6 | 8101435 |
| 1737502500 | 195.23 | 2.81 | 1.46 | 192.6825 | 196.5 | 192.0901 | 9494936 |
| 1737156900 | 192.42 | 5.05 | 2.70 | 192.54 | 192.93 | 190.02 | 5388860 |
| 1737070500 | 187.37 | -10.14 | -5.13 | 195.17 | 195.4758 | 187.17 | 7459366 |
| 1736984100 | 197.51 | 4.01 | 2.07 | 196.415 | 198.95 | 195.67 | 6288659 |
| 1736897700 | 193.5 | 2.41 | 1.26 | 191.54 | 193.61 | 190.18 | 4252091 |
| 1736811300 | 191.09 | 0.94 | 0.49 | 189.87 | 191.755 | 187.65 | 4829331 |
| 1736552100 | 190.15 | -1.51 | -0.79 | 191.515 | 191.93 | 188.415 | 7133063 |
| 1736379300 | 191.66 | -0.55 | -0.29 | 191.56 | 192.69 | 188.07 | 4194803 |
| 1736292900 | 192.21 | 0.03 | 0.02 | 194 | 195.01 | 191.085 | 4981933 |
| 1736206500 | 192.18 | 1.67 | 0.88 | 190.245 | 193.745 | 189.96 | 4564039 |
| 1735947300 | 190.51 | 3.56 | 1.90 | 188.49 | 191.14 | 187.21 | 4537061 |
| 1735860900 | 186.95 | -0.56 | -0.30 | 189.6 | 190.13 | 184.97 | 4790696 |
| 1735688100 | 187.51 | -0.45 | -0.24 | 188.66 | 189.1 | 186.06 | 3049895 |
| 1735601700 | 187.96 | -3.22 | -1.68 | 189.69 | 189.55 | 187.205 | 4057106 |
| 1735342500 | 191.18 | -0.55 | -0.29 | 190.9 | 191.78 | 189.685 | 3229007 |
| 1735256100 | 191.73 | -0.71 | -0.37 | 190.61 | 192.72 | 190.52 | 2019027 |
| 1735077840 | 192.44 | 2.3 | 1.21 | 190.49 | 192.47 | 190.47 | 1950855 |
| 1734996900 | 190.14 | 3.27 | 1.75 | 186.03 | 190.42 | 186.03 | 4285237 |
| 1734737700 | 186.87 | 2.4 | 1.30 | 183.98 | 188.47 | 183.35 | 9819469 |
| 1734651300 | 184.47 | -0.53 | -0.29 | 186.27 | 187.23 | 183.8801 | 6107041 |
| 1734564900 | 185 | -3.12 | -1.66 | 188.45 | 192.36 | 184.815 | 8252802 |
| 1734478500 | 188.12 | -1.34 | -0.71 | 188.7 | 191.5 | 187.51 | 4974916 |
| 1734392100 | 189.46 | -2.13 | -1.11 | 190.64 | 191.98 | 189.18 | 5763196 |
| 1734132900 | 191.59 | -0.12 | -0.06 | 189.97 | 192.23 | 188.63 | 4638561 |
| 1734046500 | 191.71 | 0.01 | 0.01 | 190.71 | 192.26 | 189.6 | 3960043 |
| 1733960100 | 191.7 | 1.52 | 0.80 | 191.84 | 192.97 | 190.21 | 6005230 |
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
