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 | -4.4 | -2.30125523013 | 191.2 | 195 | 183 | 83374 | 187.94540238 | DE |
| 4 | -16.2 | -7.9802955665 | 203 | 212 | 183 | 121257 | 194.05228626 | DE |
| 12 | -33.7 | -15.283446712 | 220.5 | 236.5 | 183 | 115845 | 210.49240229 | DE |
| 26 | -63.2 | -25.28 | 250 | 259 | 183 | 166656 | 221.4933223 | DE |
| 52 | -44.2 | -19.1341991342 | 231 | 259 | 181 | 154729 | 215.29474628 | DE |
| 156 | -275.2 | -59.5670995671 | 462 | 472.5 | 181 | 136656 | 279.47805041 | DE |
| 260 | -216.7 | -53.7050805452 | 403.5 | 540 | 181 | 135026 | 325.92490176 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 186.8 | 1.6 | 0.86 | 189 | 189.2 | 183 | 95332 |
| 1732210200 | 185.2 | -2.8 | -1.49 | 187.4 | 187.4 | 184.4 | 44306 |
| 1732123800 | 188 | 0.4 | 0.21 | 189.2 | 189.4 | 188 | 57941 |
| 1732037400 | 187.6 | -0.4 | -0.21 | 195 | 195 | 187.4 | 65463 |
| 1731951000 | 188 | -3 | -1.57 | 190.8 | 190.8 | 186 | 206664 |
| 1731691800 | 191 | 2.4 | 1.27 | 191.2 | 192.8 | 188.8 | 42494 |
| 1731605400 | 188.6 | -2 | -1.05 | 190.4 | 191.6 | 188.6 | 270395 |
| 1731519000 | 190.6 | -3 | -1.55 | 195.4 | 195.4 | 190.6 | 206966 |
| 1731432600 | 193.6 | -1.2 | -0.62 | 192.4 | 194.4 | 192 | 64563 |
| 1731346200 | 194.8 | 0.2 | 0.10 | 194.8 | 195 | 193 | 37760 |
| 1731087000 | 194.6 | 4.6 | 2.42 | 190.4 | 194.6 | 189 | 67334 |
| 1731000600 | 190 | -0.6 | -0.31 | 192 | 192 | 189.8 | 102289 |
| 1730914200 | 190.6 | -4.4 | -2.26 | 199 | 199.2 | 190.6 | 179873 |
| 1730827800 | 195 | -2.8 | -1.42 | 198 | 200.5 | 195 | 316181 |
| 1730741400 | 197.8 | -2.2 | -1.10 | 192 | 200.5 | 192 | 75565 |
| 1730482200 | 200 | 0.4 | 0.20 | 199.2 | 201.5 | 199 | 188710 |
| 1730395800 | 199.6 | -2.9 | -1.43 | 200.5 | 202 | 198.6 | 152755 |
| 1730309400 | 202.5 | 0 | 0.00 | 210 | 210 | 202.5 | 179043 |
| 1730223000 | 202.5 | -4 | -1.94 | 206 | 206 | 202.5 | 96987 |
| 1730136600 | 206.5 | 0.5 | 0.24 | 212 | 212 | 206 | 30042 |
| 1729873800 | 206 | -0.5 | -0.24 | 203 | 207 | 203 | 39811 |
| 1729787400 | 206.5 | -2 | -0.96 | 208 | 208 | 206.5 | 16530 |
| 1729701000 | 208.5 | 2.5 | 1.21 | 206 | 208.5 | 205 | 88440 |
| 1729614600 | 206 | -1 | -0.48 | 207.5 | 207.5 | 206 | 67356 |
| 1729528200 | 207 | 0 | 0.00 | 207 | 208 | 206.5 | 409559 |
| 1729269000 | 207 | -1 | -0.48 | 208 | 208.5 | 206.5 | 433553 |
| 1729182600 | 208 | -1.5 | -0.72 | 209.5 | 209.5 | 207.5 | 157227 |
| 1729096200 | 209.5 | -1.5 | -0.71 | 215 | 215 | 209 | 81379 |
| 1729009800 | 211 | 0 | 0.00 | 211 | 211 | 210 | 94618 |
| 1728923400 | 211 | -2.5 | -1.17 | 217 | 217 | 210.5 | 98186 |
| 1728664200 | 213.5 | 1 | 0.47 | 211.5 | 213.5 | 211 | 21664 |
| 1728577800 | 212.5 | -2.5 | -1.16 | 216.5 | 216.5 | 212.5 | 32887 |
| 1728491400 | 215 | -1 | -0.46 | 215 | 216 | 214 | 211094 |
| 1728405000 | 216 | -1 | -0.46 | 216 | 217.5 | 216 | 81646 |
| 1728318600 | 217 | 1 | 0.46 | 217.5 | 217.5 | 212.5 | 56233 |
| 1728059400 | 216 | -1 | -0.46 | 216.5 | 220 | 213.5 | 74146 |
| 1727973000 | 217 | -2 | -0.91 | 217.5 | 219 | 216 | 54205 |
| 1727886600 | 219 | -7 | -3.10 | 223 | 223.5 | 218 | 37208 |
| 1727800200 | 226 | 1 | 0.44 | 227.5 | 228 | 224.5 | 138908 |
| 1727713800 | 225 | -3 | -1.32 | 229 | 230 | 225 | 161098 |
| 1727454600 | 228 | -1 | -0.44 | 235 | 235 | 225 | 167083 |
| 1727368200 | 229 | 0 | 0.00 | 230.5 | 231.5 | 229 | 136345 |
| 1727281800 | 229 | 2.5 | 1.10 | 234.5 | 234.5 | 227 | 43428 |
| 1727195400 | 226.5 | -2 | -0.88 | 229.5 | 229.5 | 226.5 | 115574 |
| 1727109000 | 228.5 | -0.5 | -0.22 | 229.5 | 229.5 | 227 | 105795 |
| 1726849800 | 229 | 4.5 | 2.00 | 226 | 229 | 224.5 | 555351 |
| 1726763400 | 224.5 | 1.5 | 0.67 | 217 | 226 | 217 | 47925 |
| 1726677000 | 223 | -3 | -1.33 | 226 | 226 | 223 | 28045 |
| 1726590600 | 226 | -1.5 | -0.66 | 229 | 229 | 226 | 34842 |
| 1726504200 | 227.5 | -2.5 | -1.09 | 228.5 | 229 | 227 | 72234 |
| 1726245000 | 230 | 3 | 1.32 | 226 | 230 | 226 | 53298 |
| 1726158600 | 227 | 2.5 | 1.11 | 228 | 228.5 | 225.5 | 65677 |
| 1726072200 | 224.5 | -5 | -2.18 | 228.5 | 230 | 224.5 | 114475 |
| 1725985800 | 229.5 | -1.5 | -0.65 | 231 | 231 | 229 | 84578 |
| 1725899400 | 231 | -5.5 | -2.33 | 234.5 | 234.5 | 229.5 | 50716 |
| 1725640200 | 236.5 | 7 | 3.05 | 227 | 236.5 | 227 | 49468 |
| 1725553800 | 229.5 | 11 | 5.03 | 219.5 | 233 | 219.5 | 74158 |
| 1725467400 | 218.5 | 8.5 | 4.05 | 207 | 218.5 | 207 | 102482 |
| 1725381000 | 210 | -4 | -1.87 | 214.5 | 216.5 | 210 | 104445 |
| 1725294600 | 214 | -1.5 | -0.70 | 215 | 216.5 | 214 | 60956 |
| 1725035400 | 215.5 | -5 | -2.27 | 220.5 | 223 | 215.5 | 122226 |
| 1724949000 | 220.5 | -1.5 | -0.68 | 230 | 230 | 218 | 111691 |
| 1724862600 | 222 | -4 | -1.77 | 225 | 226.5 | 221.5 | 49000 |
| 1724776200 | 226 | 2 | 0.89 | 227 | 228.5 | 224.5 | 34296 |
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
