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 | -14.3 | -6.46181653864 | 221.3 | 221.3 | 201.4 | 7412 | 208.19288956 | CS |
| 4 | -10.225 | -4.70710093221 | 217.225 | 230.6 | 198.15 | 4811 | 211.7545135 | CS |
| 12 | 19.27 | 10.2647419166 | 187.73 | 235.89 | 176.975 | 2374 | 210.43037586 | CS |
| 26 | 53.04 | 34.4505066251 | 153.96 | 235.89 | 142.147 | 2264 | 183.50929826 | CS |
| 52 | 52.16 | 33.6863859468 | 154.84 | 235.89 | 136.5 | 1475 | 179.05028667 | CS |
| 156 | -14.97 | -6.74415461549 | 221.97 | 244.17 | 107.67 | 824 | 174.69058465 | CS |
| 260 | 97 | 88.1818181818 | 110 | 271.31 | 79.1642 | 788 | 180.59503565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 207 | -1.8 | -0.86 | 207.3799 | 218.48 | 207 | 657 |
| 1732573560 | 208.8 | 3.7 | 1.80 | 207 | 212.45 | 207 | 6899 |
| 1732314000 | 205.1 | -10.62 | -4.92 | 209.4 | 214.35 | 201.4 | 20432 |
| 1732227900 | 215.72 | 2.78 | 1.31 | 210.56 | 215.78 | 210.04 | 6156 |
| 1732141740 | 212.94 | 1.36 | 0.64 | 206.55 | 217.42 | 206.55 | 414 |
| 1732054800 | 211.58 | 1.5 | 0.71 | 221.3 | 221.3 | 209.96 | 3160 |
| 1731968640 | 210.08 | 0.36 | 0.17 | 207.56 | 213.665 | 202.5 | 5482 |
| 1731709260 | 209.72 | 2.39 | 1.15 | 208.46 | 211.66 | 201.52 | 5697 |
| 1731622800 | 207.33 | 1.97 | 0.96 | 198.15 | 211.74 | 198.15 | 7247 |
| 1731536760 | 205.36 | -2.13 | -1.02 | 205.5999 | 208.96 | 204.6599 | 91 |
| 1731450480 | 207.485 | -5.02 | -2.36 | 207.9399 | 212.26 | 203.2 | 372 |
| 1731363600 | 212.5 | 2.52 | 1.20 | 209.905 | 214.71 | 209.905 | 3105 |
| 1731104400 | 209.98 | -5.02 | -2.33 | 212.2 | 216.68 | 209.98 | 221 |
| 1731018540 | 215 | -3.12 | -1.43 | 217.38 | 218.6 | 211.5 | 18121 |
| 1730931600 | 218.12 | -0.56 | -0.25 | 200.1 | 218.14 | 200.1 | 144 |
| 1730845680 | 218.675 | 0.58 | 0.26 | 208.85 | 223.48 | 208.85 | 7766 |
| 1730759160 | 218.1 | -1.9 | -0.86 | 221.16 | 223.54 | 217.74 | 161 |
| 1730496420 | 220 | 3.2 | 1.48 | 211.65 | 230.6 | 211.65 | 5098 |
| 1730409780 | 216.8 | -0.7 | -0.32 | 207.4 | 224.2 | 207.4 | 5382 |
| 1730323500 | 217.5 | 1.7 | 0.79 | 220.08 | 221.8 | 216.8 | 152 |
| 1730237280 | 215.8 | -3.55 | -1.62 | 217.225 | 220.95 | 215.3 | 129 |
| 1730150880 | 219.35 | 0.57 | 0.26 | 224.275 | 228.1 | 218.85 | 168 |
| 1729891500 | 218.78 | -1.56 | -0.71 | 212.2 | 219.78 | 212.2 | 5253 |
| 1729805160 | 220.34 | 4.74 | 2.20 | 216.28 | 220.64 | 215.04 | 123 |
| 1729718940 | 215.6 | -7 | -3.14 | 223.15 | 225.1 | 215.3 | 16359 |
| 1729632300 | 222.6 | 2.3 | 1.04 | 219.99 | 227.1 | 217.12 | 372 |
| 1729545600 | 220.3 | -2.7 | -1.21 | 229.75 | 229.75 | 215.96 | 224 |
| 1729286400 | 223 | 8.2 | 3.82 | 216.86 | 223 | 216.86 | 146 |
| 1729200000 | 214.8 | -3.38 | -1.55 | 208.1 | 219.72 | 208.1 | 337 |
| 1729113960 | 218.18 | -4.3 | -1.93 | 211.35 | 222.52 | 211.35 | 94 |
| 1729027680 | 222.48 | -3.18 | -1.41 | 222.56 | 230.4999 | 218.1 | 287 |
| 1728941220 | 225.66 | 1.5 | 0.67 | 213.76 | 226 | 213.76 | 96 |
| 1728681900 | 224.16 | 1.58 | 0.71 | 223.44 | 224.16 | 219.26 | 1318 |
| 1728595560 | 222.58 | -2.42 | -1.08 | 220.8 | 228.24 | 220.8 | 185 |
| 1728508800 | 225 | 2.88 | 1.30 | 228.02 | 230.68 | 225 | 54 |
| 1728422580 | 222.12 | -0.14 | -0.06 | 226.42 | 227.34 | 221.76 | 87 |
| 1728336000 | 222.26 | -1.76 | -0.79 | 221.4 | 224.86 | 217.58 | 604 |
| 1728077220 | 224.02 | -11.87 | -5.03 | 227 | 227 | 218.9 | 238 |
| 1727990760 | 235.89 | 31.58 | 15.46 | 218.3 | 235.89 | 205.9199 | 309 |
| 1727904000 | 204.31 | -2.03 | -0.98 | 204.85 | 214 | 204.31 | 587 |
| 1727818140 | 206.34 | 2.1 | 1.03 | 210.1 | 210.1 | 199.9 | 568 |
| 1727731380 | 204.24 | -2.06 | -1.00 | 208 | 210 | 200 | 166 |
| 1727472000 | 206.3 | -0.5 | -0.24 | 199.8 | 210.94 | 199.8 | 211 |
| 1727386200 | 206.8 | 5.38 | 2.67 | 210.16 | 211.36 | 199.401 | 5592 |
| 1727299200 | 201.4199 | -4.44 | -2.16 | 204.12 | 206.78 | 201.4199 | 82 |
| 1727212800 | 205.86 | 3.54 | 1.75 | 203.86 | 205.86 | 200.12 | 61 |
| 1727126940 | 202.3199 | -3.43 | -1.67 | 201.9399 | 206.64 | 201.9 | 64 |
| 1726867200 | 205.75 | 7.1 | 3.57 | 204.4 | 205.78 | 200.9 | 264 |
| 1726781220 | 198.65 | -11.13 | -5.31 | 204.6399 | 209.44 | 198.65 | 86 |
| 1726694460 | 209.78 | 2.6 | 1.25 | 205.52 | 209.78 | 203.6999 | 35 |
| 1726608240 | 207.18 | 4.16 | 2.05 | 199.9 | 211.62 | 199.9 | 62 |
| 1726521720 | 203.02 | -0.52 | -0.26 | 207.58 | 210 | 202 | 318 |
| 1726262940 | 203.5399 | 0.74 | 0.36 | 204 | 208.04 | 201.5 | 2318 |
| 1726176540 | 202.8 | 18.55 | 10.07 | 202.9 | 203.97 | 192.12 | 422 |
| 1726090140 | 184.25 | 2.41 | 1.33 | 183.1999 | 189.23 | 182.9199 | 72 |
| 1726003500 | 181.84 | 0.68 | 0.38 | 181.15 | 184.28 | 181.15 | 7783 |
| 1725917160 | 181.1599 | 0.34 | 0.19 | 186.8 | 186.8 | 178 | 272 |
| 1725658020 | 180.8199 | 0.84 | 0.47 | 187.42 | 187.94 | 180.8199 | 136 |
| 1725571440 | 179.9799 | 0.58 | 0.32 | 184.8 | 184.8 | 179.9799 | 99 |
| 1725485040 | 179.4 | -4.77 | -2.59 | 183.06 | 184.24 | 179.06 | 416 |
| 1725398880 | 184.17 | 3.37 | 1.86 | 187.73 | 187.73 | 176.975 | 330 |
| 1725053340 | 180.8 | -2.95 | -1.61 | 178.855 | 181.68 | 176.44 | 46 |
| 1724966400 | 183.75 | 2.01 | 1.11 | 182.52 | 188.055 | 182.34 | 258 |
| 1724880360 | 181.74 | -0.52 | -0.29 | 182.72 | 186.2 | 176.36 | 90 |
| 1724794080 | 182.2599 | 0.36 | 0.20 | 186.04 | 186.9 | 175.82 | 82 |
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
