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 | 13.36 | 6.79103339603 | 196.73 | 210.09 | 186.52 | 1740103 | 199.39317165 | CS |
| 4 | -16.75 | -7.38405924881 | 226.84 | 228.805 | 186.09 | 1765457 | 203.20836862 | CS |
| 12 | -20.165 | -8.75768170072 | 230.255 | 254.595 | 186.09 | 1274478 | 218.69646566 | CS |
| 26 | -7.53 | -3.46015991177 | 217.62 | 254.595 | 186.09 | 1152030 | 214.70428577 | CS |
| 52 | -10.57 | -4.79017492976 | 220.66 | 254.595 | 182.84 | 1100040 | 213.72883877 | CS |
| 156 | 101.34 | 93.1862068966 | 108.75 | 254.595 | 63.45 | 1467232 | 142.00801212 | CS |
| 260 | 189.22 | 906.660277911 | 20.87 | 254.595 | 17.52 | 1787814 | 108.35042343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 206.89 | -1.05 | -0.50 | 207.78 | 208.8 | 205.47 | 850390 |
| 1742942400 | 207.94 | 2.38 | 1.16 | 205.05 | 208.6 | 204.525 | 1267622 |
| 1742856000 | 205.56 | 10.11 | 5.17 | 198.39 | 207.17 | 197.95 | 1462449 |
| 1742596800 | 195.45 | 4.1 | 2.14 | 188.67 | 196.015 | 186.52 | 1187500 |
| 1742510400 | 191.35 | -6.77 | -3.42 | 196.73 | 197.31 | 191.17 | 1472877 |
| 1742424000 | 198.12 | 4.87 | 2.52 | 193.25 | 199.49 | 191.85 | 1289044 |
| 1742337600 | 193.25 | -4.56 | -2.31 | 196.04 | 197.15 | 193.11 | 998662 |
| 1742251200 | 197.81 | 3.31 | 1.70 | 193.64 | 197.93 | 192.2 | 1912876 |
| 1741992000 | 194.5 | 7.95 | 4.26 | 190.67 | 194.96 | 187.76 | 2196705 |
| 1741905600 | 186.55 | -8.62 | -4.42 | 195.06 | 195.06 | 186.09 | 1629080 |
| 1741819200 | 195.17 | -3.8 | -1.91 | 199.03 | 201.31 | 193.265 | 2276085 |
| 1741732800 | 198.97 | -12.05 | -5.71 | 206.04 | 213 | 195.86 | 4173779 |
| 1741646400 | 211.02 | -3.24 | -1.51 | 210.5 | 217.31 | 209.59 | 2635478 |
| 1741390800 | 214.26 | -0.43 | -0.20 | 214 | 215.88 | 203.04 | 2012685 |
| 1741304400 | 214.69 | -1.9 | -0.88 | 214.1 | 218.79 | 210.98 | 1253333 |
| 1741218000 | 216.59 | 4.47 | 2.11 | 210.92 | 217.15 | 209.99 | 1346993 |
| 1741131600 | 212.12 | -2.33 | -1.09 | 211.1 | 214.9461 | 204.545 | 1837476 |
| 1741045200 | 214.45 | -10.65 | -4.73 | 226.84 | 228.805 | 212.75 | 1301421 |
| 1740786000 | 225.1 | 3.29 | 1.48 | 222 | 226.465 | 219.5 | 997178 |
| 1740699600 | 221.81 | -5.09 | -2.24 | 226.84 | 226.84 | 221.75 | 787229 |
| 1740613200 | 226.9 | 6.99 | 3.18 | 223.78 | 229.795 | 222.065 | 1115476 |
| 1740526800 | 219.91 | -0.47 | -0.21 | 219.35 | 223.285 | 219.08 | 940012 |
| 1740440400 | 220.38 | -4.26 | -1.90 | 226.02 | 226.02 | 217.09 | 1468626 |
| 1740181200 | 224.64 | -6.86 | -2.96 | 233.08 | 234.895 | 221.71 | 1174427 |
| 1740094800 | 231.5 | 0.54 | 0.23 | 230.27 | 233.25 | 229.03 | 986124 |
| 1740008400 | 230.96 | -3.68 | -1.57 | 231.03 | 233.79 | 229.51 | 684582 |
| 1739922000 | 234.64 | -3.72 | -1.56 | 240.38 | 240.38 | 230.11 | 980197 |
| 1739576400 | 238.36 | -4.25 | -1.75 | 244.25 | 244.25 | 235.46 | 859520 |
| 1739490000 | 242.61 | 1.63 | 0.68 | 242.69 | 245.63 | 240.79 | 734641 |
| 1739403600 | 240.98 | -3.01 | -1.23 | 240.17 | 242.88 | 238.01 | 960187 |
| 1739317200 | 243.99 | 7.34 | 3.10 | 238.74 | 247.19 | 237 | 1010708 |
| 1739230800 | 236.65 | 2.76 | 1.18 | 235.61 | 237.71 | 232.9 | 848152 |
| 1738971600 | 233.89 | -6.33 | -2.64 | 238.51 | 241.83 | 232.36 | 767877 |
| 1738885200 | 240.22 | 0.65 | 0.27 | 241.57 | 242.9 | 238.7516 | 642139 |
| 1738798800 | 239.57 | 1.99 | 0.84 | 238.91 | 240.9129 | 236.74 | 927991 |
| 1738712400 | 237.58 | 0.31 | 0.13 | 237.65 | 241 | 236.81 | 779545 |
| 1738626000 | 237.27 | -2.78 | -1.16 | 235.11 | 237.89 | 228.77 | 1394237 |
| 1738366800 | 240.05 | -9.99 | -4.00 | 249.6401 | 249.685 | 238.64 | 1113553 |
| 1738280400 | 250.04 | 4.45 | 1.81 | 246.15 | 251.44 | 246.15 | 518788 |
| 1738194000 | 245.59 | -3.64 | -1.46 | 251.12 | 251.75 | 244.135 | 857609 |
| 1738107600 | 249.23 | 2.82 | 1.14 | 246.74 | 250.31 | 245.8 | 610059 |
| 1738021200 | 246.41 | -3.16 | -1.27 | 245 | 248.645 | 243.85 | 1214018 |
| 1737762000 | 249.57 | 13.11 | 5.54 | 246.04 | 254.595 | 245.56 | 2078412 |
| 1737675600 | 236.46 | 0 | 0.00 | 236.46 | 236.46 | 236.46 | 0 |
| 1737589200 | 236.46 | 1.97 | 0.84 | 235.55 | 238.44 | 232 | 852278 |
| 1737502800 | 234.49 | 6.46 | 2.83 | 231.96 | 234.56 | 230.22 | 914574 |
| 1737157200 | 228.03 | 0.9 | 0.40 | 229.18 | 230.84 | 227.04 | 1054587 |
| 1737070800 | 227.13 | 0.62 | 0.27 | 225.86 | 229.09 | 225.04 | 1098685 |
| 1736984400 | 226.51 | 5.84 | 2.65 | 225.45 | 228.315 | 224.765 | 1488565 |
| 1736898000 | 220.67 | -3.77 | -1.68 | 225.05 | 227.31 | 219.74 | 1010449 |
| 1736811600 | 224.44 | -5.38 | -2.34 | 227.71 | 229.38 | 219.678 | 1105633 |
| 1736552400 | 229.82 | -3.71 | -1.59 | 230.24 | 235 | 229.675 | 1255794 |
| 1736379600 | 233.53 | 5.94 | 2.61 | 228.8 | 234.04 | 225.94 | 820711 |
| 1736293200 | 227.59 | -0.44 | -0.19 | 230.09 | 231.565 | 223.55 | 1027437 |
| 1736206800 | 228.03 | -1.09 | -0.48 | 230.99 | 235.81 | 226.79 | 1225241 |
| 1735947600 | 229.12 | 2.21 | 0.97 | 227.66 | 230.89 | 225.11 | 821618 |
| 1735861200 | 226.91 | -1.93 | -0.84 | 230.9 | 233.33 | 224.88 | 892088 |
| 1735688400 | 228.84 | -2.9 | -1.25 | 233.04 | 233.04 | 227.07 | 770921 |
| 1735602000 | 231.74 | -2.33 | -1.00 | 229.94 | 233.47 | 227.62 | 1138972 |
| 1735342800 | 234.07 | -0.98 | -0.42 | 233.4 | 234.61 | 231.165 | 720277 |
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
