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 | 8.8 | 4.0733197556 | 216.04 | 225.3 | 213.5 | 798 | 221.86627246 | DR |
| 4 | 17.84 | 8.61835748792 | 207 | 225.3 | 205.8 | 3017 | 218.42853753 | DR |
| 12 | 17.36 | 8.36707152497 | 207.48 | 225.3 | 200.68 | 2090 | 211.2769825 | DR |
| 26 | 66.13 | 41.6671917334 | 158.71 | 225.3 | 150.2 | 1399 | 199.53536198 | DR |
| 52 | 90.16 | 66.9438669439 | 134.68 | 225.3 | 130 | 1238 | 184.49132062 | DR |
| 156 | 38.24 | 20.4930332262 | 186.6 | 225.3 | 106.26 | 1444 | 148.59876874 | DR |
| 260 | 31.46 | 16.268486917 | 193.38 | 405.23 | 106.26 | 1311 | 149.72042126 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 224.84 | 2.87 | 1.29 | 221.97 | 225.3 | 221.97 | 29 |
| 1732224600 | 221.97 | 6.81 | 3.17 | 214.08 | 221.98 | 214.08 | 2355 |
| 1732051800 | 215.16 | -0.88 | -0.41 | 216.06 | 216.06 | 213.5 | 26 |
| 1731965340 | 216.04 | -8.15 | -3.64 | 216.04 | 216.04 | 216.04 | 12 |
| 1731619800 | 224.19 | 2.19 | 0.99 | 224.18 | 224.66 | 223.06 | 10551 |
| 1731533400 | 222 | 8.5 | 3.98 | 223.8 | 223.91 | 222 | 64 |
| 1731446940 | 213.5 | -9.94 | -4.45 | 224.5 | 224.5 | 213.5 | 11 |
| 1731360540 | 223.44 | 1.46 | 0.66 | 224.59 | 225.19 | 223.44 | 65 |
| 1731101400 | 221.98 | 5.99 | 2.77 | 223.86 | 223.86 | 221.98 | 13 |
| 1731015000 | 215.99 | 0 | 0.00 | 215.99 | 215.99 | 215.99 | 0 |
| 1730928600 | 215.99 | -0.68 | -0.31 | 217.05 | 217.05 | 215.99 | 12 |
| 1730842200 | 216.67 | 1.48 | 0.69 | 217.43 | 217.98 | 216.48 | 37791 |
| 1730755800 | 215.19 | 5.81 | 2.77 | 215.28 | 222 | 214 | 110 |
| 1730496600 | 209.38 | 0.78 | 0.37 | 209.43 | 209.43 | 209.38 | 6 |
| 1730410200 | 208.6 | -1.4 | -0.67 | 208.65 | 208.65 | 207.45 | 149 |
| 1730323800 | 210 | 2.02 | 0.97 | 211.47 | 211.47 | 210 | 86 |
| 1730237340 | 207.98 | 0.18 | 0.09 | 206 | 207.98 | 206 | 3 |
| 1730151000 | 207.8 | 2 | 0.97 | 207 | 208.6 | 207 | 5 |
| 1729891800 | 205.8 | -0.21 | -0.10 | 207 | 207 | 205.8 | 31 |
| 1729805400 | 206.01 | 0 | 0.00 | 206.01 | 206.01 | 206.01 | 0 |
| 1729719000 | 206.01 | 1.41 | 0.69 | 206.53 | 208.94 | 206.01 | 1942 |
| 1729632600 | 204.6 | -13.64 | -6.25 | 205.7 | 215.1 | 204.6 | 50602 |
| 1729546140 | 218.24 | -3.08 | -1.39 | 219.78 | 219.78 | 218.24 | 14 |
| 1729287000 | 221.32 | 1.24 | 0.56 | 218.68 | 221.92 | 218.68 | 80 |
| 1729200540 | 220.08 | -0.58 | -0.26 | 220.38 | 220.38 | 220.08 | 206 |
| 1729114140 | 220.66 | 0.16 | 0.07 | 220.65 | 221 | 220.59 | 106 |
| 1729027740 | 220.5 | 6.72 | 3.14 | 220.5 | 220.5 | 219.87 | 10 |
| 1728941340 | 213.78 | 0.43 | 0.20 | 212.5 | 213.78 | 212.1 | 58 |
| 1728682200 | 213.35 | 2.72 | 1.29 | 212 | 213.35 | 211.77 | 12 |
| 1728595740 | 210.63 | 3.63 | 1.75 | 211.89 | 211.89 | 210.63 | 64 |
| 1728509340 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1728422940 | 207 | 5.76 | 2.86 | 205.8 | 207 | 205.8 | 6 |
| 1728336600 | 201.24 | -1.56 | -0.77 | 202.2 | 202.2 | 201.24 | 2 |
| 1728077400 | 202.8 | -1.74 | -0.85 | 202.8 | 202.8 | 202.8 | 1 |
| 1727991000 | 204.54 | -1.68 | -0.81 | 204.54 | 204.54 | 204.54 | 3 |
| 1727904540 | 206.22 | -1.39 | -0.67 | 205.2 | 206.22 | 205.2 | 20 |
| 1727818200 | 207.61 | 0.16 | 0.08 | 207.9 | 207.9 | 207.61 | 46 |
| 1727731800 | 207.45 | -1.32 | -0.63 | 207.63 | 207.66 | 205.17 | 263 |
| 1727472600 | 208.77 | -0.21 | -0.10 | 209 | 209.37 | 208.77 | 69 |
| 1727386140 | 208.98 | 0.72 | 0.35 | 208.98 | 208.98 | 208.98 | 4 |
| 1727299740 | 208.26 | -0.53 | -0.25 | 208.68 | 208.68 | 208.26 | 6 |
| 1727213400 | 208.79 | -1.84 | -0.87 | 208.13 | 208.84 | 208.13 | 5 |
| 1727127000 | 210.63 | 5.62 | 2.74 | 211.85 | 211.85 | 210.63 | 7 |
| 1726867800 | 205.01 | 0 | 0.00 | 205.01 | 205.01 | 205.01 | 0 |
| 1726781400 | 205.01 | -1.17 | -0.57 | 205.01 | 205.01 | 205.01 | 4 |
| 1726695000 | 206.18 | -1.57 | -0.76 | 207.35 | 207.35 | 206.18 | 16 |
| 1726608600 | 207.75 | -0.8 | -0.38 | 210.11 | 210.11 | 207.75 | 24 |
| 1726522200 | 208.55 | -1.74 | -0.83 | 208.11 | 209.4 | 208.11 | 7334 |
| 1726263000 | 210.29 | 0.19 | 0.09 | 209.23 | 210.29 | 209.23 | 3 |
| 1726176540 | 210.1 | 4.49 | 2.18 | 210.1 | 210.1 | 210.1 | 2 |
| 1726090140 | 205.61 | -4.72 | -2.24 | 205.61 | 205.61 | 205.61 | 1 |
| 1726003740 | 210.33 | 7.33 | 3.61 | 205.6 | 210.33 | 205.6 | 590 |
| 1725917400 | 203 | 1.46 | 0.72 | 202.9 | 203 | 202.9 | 3 |
| 1725658200 | 201.54 | 0.54 | 0.27 | 201.54 | 201.54 | 201.54 | 1 |
| 1725571800 | 201 | -3.77 | -1.84 | 200.68 | 202.18 | 200.68 | 3 |
| 1725485400 | 204.77 | -1.11 | -0.54 | 205.05 | 205.23 | 204.77 | 22 |
| 1725399000 | 205.88 | -1.89 | -0.91 | 205.88 | 205.88 | 205.88 | 4 |
| 1725312600 | 207.77 | 0 | 0.00 | 207.77 | 207.77 | 205.87 | 11 |
| 1725053400 | 207.77 | 3.65 | 1.79 | 207.48 | 207.77 | 207.48 | 11 |
| 1724967000 | 204.12 | 3.62 | 1.81 | 204.97 | 204.97 | 204.1 | 34 |
| 1724880600 | 200.5 | 1.87 | 0.94 | 198.23 | 200.5 | 198.23 | 266 |
| 1724794140 | 198.63 | 1.78 | 0.90 | 198.63 | 198.63 | 198.63 | 3 |
| 1724707800 | 196.85 | 0 | 0.00 | 196.85 | 196.85 | 196.85 | 0 |
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
