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 | 7.025 | 3.23770019588 | 216.975 | 225.7 | 216.3 | 937623 | 221.31715715 | CS |
| 4 | 28.42 | 14.5311381532 | 195.58 | 225.7 | 189.25 | 1025668 | 211.97616842 | CS |
| 12 | 54.21 | 31.9276753637 | 169.79 | 225.7 | 161.4 | 1104148 | 191.36848532 | CS |
| 26 | 76.85 | 52.2256201155 | 147.15 | 225.7 | 139.7801 | 986684 | 175.60172754 | CS |
| 52 | 97.81 | 77.5101038117 | 126.19 | 225.7 | 125.61 | 1041921 | 156.84995983 | CS |
| 156 | 68.79 | 44.3205978996 | 155.21 | 225.7 | 108.53 | 1238554 | 152.52685632 | CS |
| 260 | 58.54 | 35.3801523027 | 165.46 | 225.7 | 85.09 | 1105792 | 145.59471895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 220.8 | 0.05 | 0.02 | 223.24 | 224.225 | 220.65 | 580044 |
| 1732664400 | 220.75 | -1.2 | -0.54 | 220 | 221.59 | 219.111 | 770343 |
| 1732578000 | 221.95 | 0.83 | 0.38 | 222.96 | 225.7 | 221.89 | 1457924 |
| 1732318800 | 221.12 | 4.5 | 2.08 | 216.975 | 221.518 | 216.3 | 942179 |
| 1732232400 | 216.62 | 3.1 | 1.45 | 214.385 | 218.92 | 214.1066 | 742969 |
| 1732146000 | 213.52 | -0.19 | -0.09 | 214.165 | 214.27 | 211.4 | 639430 |
| 1732059600 | 213.71 | -1.11 | -0.52 | 211.81 | 214.69 | 211.21 | 553869 |
| 1731973200 | 214.82 | 0.08 | 0.04 | 213.71 | 215.67 | 213.71 | 739537 |
| 1731714000 | 214.74 | 1.47 | 0.69 | 215.275 | 216.19 | 212.57 | 799107 |
| 1731627600 | 213.27 | 1.34 | 0.63 | 212.615 | 213.955 | 211.56 | 911080 |
| 1731541200 | 211.93 | -1.3 | -0.61 | 213.69 | 216.5957 | 211.81 | 699170 |
| 1731454800 | 213.23 | -1.41 | -0.66 | 213.18 | 215.805 | 212.88 | 1058454 |
| 1731368400 | 214.64 | 5.23 | 2.50 | 213.02 | 216.82 | 212.995 | 1218764 |
| 1731109200 | 209.41 | 1.3 | 0.62 | 208.8 | 211.52 | 207.39 | 926256 |
| 1731022800 | 208.11 | -8.45 | -3.90 | 212.82 | 212.9 | 206.6201 | 1517777 |
| 1730936400 | 216.56 | 23.42 | 12.13 | 207.59 | 216.84 | 205.77 | 3079632 |
| 1730850000 | 193.14 | 2.47 | 1.30 | 191.42 | 194.54 | 190.9 | 1201948 |
| 1730763600 | 190.67 | -1.58 | -0.82 | 191.6 | 192.51 | 189.25 | 735389 |
| 1730500800 | 192.25 | -2.43 | -1.25 | 195.58 | 196.71 | 191.89 | 913817 |
| 1730414400 | 194.68 | -2.88 | -1.46 | 197.56 | 197.89 | 194.135 | 1065557 |
| 1730328000 | 197.56 | 1.84 | 0.94 | 195.955 | 199.5 | 195.84 | 854110 |
| 1730241600 | 195.72 | -1.51 | -0.77 | 198 | 198.35 | 195.57 | 815995 |
| 1730155200 | 197.23 | 4.66 | 2.42 | 193.97 | 197.775 | 193.4 | 1000346 |
| 1729896000 | 192.57 | -1.93 | -0.99 | 195.14 | 196.4 | 191.8 | 1086483 |
| 1729809600 | 194.5 | 0.65 | 0.34 | 193.13 | 195.95 | 192.89 | 1224463 |
| 1729723200 | 193.85 | -0.22 | -0.11 | 193.82 | 195.13 | 191.7 | 1157393 |
| 1729636800 | 194.07 | 0.44 | 0.23 | 195.085 | 195.56 | 192.7216 | 1082760 |
| 1729550400 | 193.63 | -3.92 | -1.98 | 197.75 | 197.77 | 192.93 | 1072158 |
| 1729291200 | 197.55 | -1.32 | -0.66 | 200.5 | 200.5 | 196.22 | 1632532 |
| 1729204800 | 198.87 | 9.52 | 5.03 | 198.18 | 200.9399 | 193.4 | 3219775 |
| 1729118400 | 189.35 | 3.47 | 1.87 | 187.65 | 190.41 | 186.245 | 1557359 |
| 1729032000 | 185.88 | 0.32 | 0.17 | 187.08 | 190.23 | 185.28 | 1814335 |
| 1728945600 | 185.56 | 0.37 | 0.20 | 185.19 | 186.91 | 182.905 | 966955 |
| 1728686400 | 185.19 | 6.11 | 3.41 | 180.36 | 185.98 | 179.85 | 1136115 |
| 1728600000 | 179.08 | -0.07 | -0.04 | 178.88 | 179.54 | 177.575 | 818754 |
| 1728513600 | 179.15 | 1.63 | 0.92 | 177.46 | 180.54 | 177.16 | 661535 |
| 1728427200 | 177.52 | -0.31 | -0.17 | 177.395 | 178.75 | 176.99 | 820853 |
| 1728340800 | 177.83 | -0.91 | -0.51 | 177.86 | 178.53 | 176.67 | 821502 |
| 1728081600 | 178.74 | 6.4 | 3.71 | 177.21 | 178.97 | 176.155 | 1071526 |
| 1727995200 | 172.34 | -0.88 | -0.51 | 172.79 | 172.82 | 170.1 | 818023 |
| 1727908800 | 173.22 | 0.5 | 0.29 | 173.97 | 175.88 | 172.12 | 1073886 |
| 1727822400 | 172.72 | -5.4 | -3.03 | 176.67 | 178.17 | 171.9 | 953459 |
| 1727735520 | 178.12 | 2.7 | 1.54 | 175.48 | 178.33 | 174.77 | 796043 |
| 1727476800 | 175.42 | 0.14 | 0.08 | 175.6 | 177.61 | 174.49 | 859515 |
| 1727390400 | 175.28 | 2.62 | 1.52 | 174.55 | 176.08 | 173.56 | 1058826 |
| 1727304000 | 172.66 | -2.13 | -1.22 | 175.24 | 175.59 | 172.505 | 938794 |
| 1727217600 | 174.79 | -2.83 | -1.59 | 177.37 | 178.165 | 173.57 | 1040154 |
| 1727131200 | 177.62 | -1.94 | -1.08 | 179.21 | 180.635 | 176.46 | 1272882 |
| 1726872000 | 179.56 | -0.3 | -0.17 | 178.9 | 180.25 | 177.35 | 2518937 |
| 1726785600 | 179.86 | 5.81 | 3.34 | 176.9 | 180.19 | 174.91 | 1495036 |
| 1726699200 | 174.05 | 0.23 | 0.13 | 174.43 | 177.61 | 173.02 | 1102058 |
| 1726612800 | 173.82 | 0.74 | 0.43 | 173.345 | 175.98 | 172.72 | 1076187 |
| 1726526400 | 173.08 | 4.2 | 2.49 | 169.61 | 173.45 | 168.9701 | 1302406 |
| 1726267200 | 168.88 | 3.2 | 1.93 | 166.68 | 169.34 | 166.68 | 1078496 |
| 1726180800 | 165.68 | -0.21 | -0.13 | 167.09 | 167.09 | 163.94 | 729067 |
| 1726094400 | 165.88999 | -1.26 | -0.75 | 166.54 | 166.72 | 161.4 | 1053824 |
| 1726008000 | 167.15 | -1.63 | -0.97 | 167.245 | 168.505 | 163.6 | 802527 |
| 1725921600 | 168.78 | 2.27 | 1.36 | 166.66 | 169.67 | 166.58 | 799633 |
| 1725662400 | 166.51 | -2.29 | -1.36 | 169.79 | 170.86 | 165.15 | 1006761 |
| 1725576000 | 168.8 | -0.16 | -0.09 | 169.49 | 170.635 | 168.14 | 911776 |
| 1725489600 | 168.96 | -2.36 | -1.38 | 170.8 | 171.35 | 167.89 | 994746 |
| 1725403200 | 171.32 | -0.79 | -0.46 | 172.98 | 173.285 | 170.45 | 895915 |
| 1725057600 | 172.11 | 2.12 | 1.25 | 170.8 | 172.38 | 169.95 | 753731 |
| 1724971200 | 169.99 | -0.44 | -0.26 | 170.85 | 171.53 | 168.78 | 539980 |
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
