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 | 7.62 | 3.83030059314 | 198.94 | 208.2641 | 196.63 | 775156 | 203.70827846 | CS |
| 4 | 14.695 | 7.65903108957 | 191.865 | 208.2641 | 188.64 | 710257 | 199.68218785 | CS |
| 12 | 26.4 | 14.6536412078 | 180.16 | 208.2641 | 173.31 | 905063 | 190.76812348 | CS |
| 26 | 19.34 | 10.3300929388 | 187.22 | 208.2641 | 171.54 | 933264 | 185.47768813 | CS |
| 52 | 67.74 | 48.7970033136 | 138.82 | 208.2641 | 137.73 | 930752 | 175.50821816 | CS |
| 156 | 34.13 | 19.7935394073 | 172.43 | 208.2641 | 114.49 | 900600 | 153.34286415 | CS |
| 260 | 94.57 | 84.4450397357 | 111.99 | 208.2641 | 62.95 | 866673 | 141.48739322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 206.34 | 0.78 | 0.38 | 204.81 | 206.69 | 203.81 | 733170 |
| 1732578000 | 205.56 | 0.82 | 0.40 | 205.72 | 207.745 | 205.18 | 1161497 |
| 1732318800 | 204.74 | 2.25 | 1.11 | 203.5544 | 205.06 | 203.0284 | 587997 |
| 1732232400 | 202.49 | 4.36 | 2.20 | 198.55 | 203.14 | 198.244 | 707403 |
| 1732146000 | 198.13 | -0.6 | -0.30 | 198.94 | 199.12 | 196.63 | 685714 |
| 1732059600 | 198.73 | -1.8 | -0.90 | 198.335 | 199.215 | 197.28 | 747517 |
| 1731973200 | 200.53 | -0.65 | -0.32 | 201.55 | 201.89 | 200.191 | 607327 |
| 1731714000 | 201.18 | -0.91 | -0.45 | 202 | 203.66 | 200.56 | 630663 |
| 1731627600 | 202.09 | -1.9 | -0.93 | 204.01 | 204.15 | 201.91 | 483630 |
| 1731541200 | 203.99 | 1.64 | 0.81 | 201.31 | 204.93 | 201.24 | 527219 |
| 1731454800 | 202.35 | -2.23 | -1.09 | 204.51 | 204.89 | 201.76 | 500808 |
| 1731368400 | 204.58 | 3.08 | 1.53 | 202.42 | 204.93 | 202.42 | 525977 |
| 1731109200 | 201.5 | -0.26 | -0.13 | 201.05 | 203.87 | 200.74 | 968098 |
| 1731022800 | 201.76 | -0.8 | -0.39 | 202.25 | 202.65 | 200.5 | 745529 |
| 1730936400 | 202.56 | 10.41 | 5.42 | 201.87 | 204.055 | 201.23 | 1222888 |
| 1730850000 | 192.15 | 2.99 | 1.58 | 188.795 | 192.24 | 188.795 | 482920 |
| 1730763600 | 189.16 | 0.05 | 0.03 | 188.94 | 191.75 | 188.64 | 521247 |
| 1730500800 | 189.11 | -0.22 | -0.12 | 189.72 | 191.6 | 188.845 | 606080 |
| 1730414400 | 189.33 | -3.66 | -1.90 | 191.97 | 192.9 | 189.18 | 880770 |
| 1730328000 | 192.99 | 1.15 | 0.60 | 191.865 | 194.32 | 191.57 | 878692 |
| 1730241600 | 191.84 | -0.62 | -0.32 | 190.5 | 192.179 | 189.09 | 821101 |
| 1730155200 | 192.46 | 5.48 | 2.93 | 188.68 | 192.49 | 188.68 | 1342737 |
| 1729896000 | 186.98 | 2.2 | 1.19 | 188.39 | 189.33 | 185.76 | 1238412 |
| 1729809600 | 184.78 | -6.9 | -3.60 | 185.96 | 189.84 | 183.01 | 2582766 |
| 1729723200 | 191.68 | 0.28 | 0.15 | 191.17 | 192.75 | 190.54 | 1032102 |
| 1729636800 | 191.4 | -1.34 | -0.70 | 192.38 | 192.4 | 190.2 | 748265 |
| 1729550400 | 192.74 | -1.64 | -0.84 | 194.26 | 194.5 | 192.285 | 601948 |
| 1729291200 | 194.38 | -0.5 | -0.26 | 195.38 | 195.6 | 193.46 | 985518 |
| 1729204800 | 194.88 | 2.09 | 1.08 | 194.56 | 195.675 | 193.6377 | 877966 |
| 1729118400 | 192.79 | 1.51 | 0.79 | 190.71 | 194.11 | 190.52 | 750267 |
| 1729032000 | 191.28 | -2.45 | -1.26 | 193.98 | 194.43 | 191.07 | 585255 |
| 1728945600 | 193.73 | 3.04 | 1.59 | 190.89 | 193.91 | 190.3 | 908615 |
| 1728686400 | 190.69 | 4.07 | 2.18 | 186.43 | 191.28 | 186.35 | 1474468 |
| 1728600000 | 186.62 | 0.54 | 0.29 | 186.02 | 187.39 | 185 | 1832071 |
| 1728513600 | 186.08 | -1.08 | -0.58 | 185.52 | 187.814 | 185 | 1330114 |
| 1728427200 | 187.16 | -0.37 | -0.20 | 186.65 | 187.71 | 186.3 | 846988 |
| 1728340800 | 187.53 | -1.38 | -0.73 | 188.01 | 189.005 | 186.77 | 794775 |
| 1728081600 | 188.91 | -0.73 | -0.38 | 191.05 | 191.05 | 187.46 | 769407 |
| 1727995200 | 189.64 | -0.63 | -0.33 | 189.805 | 189.98 | 188.4 | 686328 |
| 1727908800 | 190.27 | -0.14 | -0.07 | 189.5 | 191.02 | 188.81 | 1019762 |
| 1727822400 | 190.41 | -1.33 | -0.69 | 191.68 | 192.46 | 188.9088 | 513313 |
| 1727735520 | 191.74 | -1.04 | -0.54 | 192 | 192.35 | 189.8 | 519200 |
| 1727476800 | 192.78 | -0.25 | -0.13 | 193.62 | 194.75 | 192.42 | 636406 |
| 1727390400 | 193.03 | 2.81 | 1.48 | 191.75 | 193.14 | 190.16 | 941480 |
| 1727304000 | 190.22 | -2.41 | -1.25 | 193.53 | 193.85 | 189.96 | 570032 |
| 1727217600 | 192.63 | 1.6 | 0.84 | 192.18 | 193.12 | 191.2961 | 585598 |
| 1727131200 | 191.03 | 1.91 | 1.01 | 189.84 | 191.395 | 189.0401 | 643536 |
| 1726872000 | 189.12 | -2.06 | -1.08 | 189.58 | 190.97 | 188.36 | 1621789 |
| 1726785600 | 191.18 | 5.25 | 2.82 | 189.435 | 192.045 | 188.38 | 1047856 |
| 1726699200 | 185.93 | -2.42 | -1.28 | 188.23 | 189.1899 | 185.24 | 1258146 |
| 1726612800 | 188.35 | 1.58 | 0.85 | 187.875 | 190.46 | 187.11 | 979509 |
| 1726526400 | 186.77 | 1.71 | 0.92 | 186.17 | 187.23 | 185.44 | 1028914 |
| 1726267200 | 185.06 | -1.62 | -0.87 | 187.35 | 188.23 | 184.92 | 1172183 |
| 1726180800 | 186.68 | 3.52 | 1.92 | 182.5 | 186.71 | 181.84 | 898159 |
| 1726094400 | 183.16 | 1.71 | 0.94 | 180.66 | 183.44 | 176.62 | 1204928 |
| 1726008000 | 181.45 | 2.56 | 1.43 | 177.995 | 181.58 | 177.6502 | 823189 |
| 1725921600 | 178.89 | 3.51 | 2.00 | 176.9 | 179.345 | 176.0592 | 861220 |
| 1725662400 | 175.38 | 0.33 | 0.19 | 176.18 | 177.28 | 174.21 | 1164950 |
| 1725576000 | 175.05 | -1.34 | -0.76 | 175.12 | 176.2 | 173.31 | 1207715 |
| 1725489600 | 176.39 | -3.86 | -2.14 | 180.16 | 180.45 | 175.42 | 1191616 |
| 1725403200 | 180.25 | -5.78 | -3.11 | 185.45 | 185.495 | 179.19 | 763358 |
| 1725057600 | 186.03 | 3.02 | 1.65 | 183.12 | 186.165 | 182.79 | 1630336 |
| 1724971200 | 183.01 | 1.17 | 0.64 | 183.48 | 185.26 | 181.76 | 896649 |
| 1724884800 | 181.84 | -0.65 | -0.36 | 182.53 | 183.38 | 181.43 | 378451 |
| 1724798400 | 182.49 | -0.9 | -0.49 | 183.06 | 183.77 | 182.45 | 425366 |
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
