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 | 24.4 | 12.2244488978 | 199.6 | 233 | 199.6 | 1519178 | 219.45747496 | DE |
| 4 | -19.5 | -8.00821355236 | 243.5 | 243.5 | 198 | 1796942 | 224.36429769 | DE |
| 12 | 50.8 | 29.3302540416 | 173.2 | 251.5 | 158.6 | 1575776 | 208.84054284 | DE |
| 26 | 51.4 | 29.7798377752 | 172.6 | 251.5 | 158.6 | 1354216 | 195.14700225 | DE |
| 52 | 114.6 | 104.753199269 | 109.4 | 251.5 | 84.75 | 1494772 | 153.93639502 | DE |
| 156 | 114 | 103.636363636 | 110 | 251.5 | 50.4 | 1757314 | 108.15030293 | DE |
| 260 | 40.3 | 21.9379422972 | 183.7 | 326.8 | 50.4 | 1861833 | 144.21047453 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 224 | -2 | -0.88 | 230.5 | 230.5 | 223.5 | 464981 |
| 1732210200 | 226 | -1 | -0.44 | 230 | 233 | 225.5 | 1302631 |
| 1732123800 | 227 | 1.5 | 0.67 | 226 | 228 | 222.5 | 900486 |
| 1732037400 | 225.5 | 9 | 4.16 | 219.5 | 229 | 218 | 1834147 |
| 1731951000 | 216.5 | 7 | 3.34 | 212.5 | 219.5 | 209.5 | 1291088 |
| 1731691800 | 209.5 | 9.5 | 4.75 | 199.6 | 209.5 | 199.6 | 2267538 |
| 1731605400 | 200 | -14.5 | -6.76 | 209.5 | 209.5 | 198 | 3798080 |
| 1731519000 | 214.5 | 0 | 0.00 | 216 | 221 | 212 | 1372457 |
| 1731432600 | 214.5 | -7.5 | -3.38 | 221.5 | 222.5 | 214.5 | 1120731 |
| 1731346200 | 222 | -7 | -3.06 | 227.5 | 233 | 221.5 | 1882173 |
| 1731087000 | 229 | -6 | -2.55 | 234.5 | 238.5 | 228.5 | 788769 |
| 1731000600 | 235 | 1 | 0.43 | 238.5 | 238.5 | 230.5 | 1256923 |
| 1730914200 | 234 | -2 | -0.85 | 235 | 240 | 224.5 | 1956991 |
| 1730827800 | 236 | 4 | 1.72 | 232.5 | 239.5 | 232.5 | 1116003 |
| 1730741400 | 232 | 2 | 0.87 | 232 | 233 | 225.5 | 1041143 |
| 1730482200 | 230 | 0.5 | 0.22 | 227 | 233 | 227 | 6532984 |
| 1730395800 | 229.5 | -1.5 | -0.65 | 228.5 | 230 | 220 | 3120534 |
| 1730309400 | 231 | -6 | -2.53 | 235 | 238.5 | 230 | 1242939 |
| 1730223000 | 237 | 0.5 | 0.21 | 237 | 239 | 234.5 | 1270752 |
| 1730136600 | 236.5 | -2.5 | -1.05 | 241 | 241 | 232.5 | 831557 |
| 1729873800 | 239 | -3 | -1.24 | 243.5 | 243.5 | 234 | 1010918 |
| 1729787400 | 242 | 6 | 2.54 | 239.5 | 247 | 238.5 | 1456972 |
| 1729701000 | 236 | 3 | 1.29 | 233 | 251.5 | 233 | 5345102 |
| 1729614600 | 233 | -5 | -2.10 | 239.5 | 240 | 231 | 2257123 |
| 1729528200 | 238 | 3 | 1.28 | 240.5 | 248.5 | 237 | 2185856 |
| 1729269000 | 235 | -3.5 | -1.47 | 239 | 241 | 233 | 2447702 |
| 1729182600 | 238.5 | 20.5 | 9.40 | 220 | 238.5 | 219 | 3101394 |
| 1729096200 | 218 | 11 | 5.31 | 211.5 | 218 | 211.5 | 1596976 |
| 1729009800 | 207 | 3 | 1.47 | 205.5 | 207.5 | 200.5 | 980156 |
| 1728923400 | 204 | 0.5 | 0.25 | 204 | 209.5 | 203 | 1369148 |
| 1728664200 | 203.5 | 13.1 | 6.88 | 193 | 203.5 | 192.6 | 2774920 |
| 1728577800 | 190.4 | 10.6 | 5.90 | 180.8 | 192.4 | 178.6 | 1200418 |
| 1728491400 | 179.8 | -0.4 | -0.22 | 184.4 | 184.4 | 177.8 | 2339420 |
| 1728405000 | 180.2 | -5.6 | -3.01 | 181.8 | 184 | 178.6 | 1284154 |
| 1728318600 | 185.8 | -3.2 | -1.69 | 187.8 | 187.8 | 182.6 | 1088746 |
| 1728059400 | 189 | 4.4 | 2.38 | 183 | 191.6 | 183 | 1091721 |
| 1727973000 | 184.6 | -6.2 | -3.25 | 191.4 | 192 | 184.4 | 692532 |
| 1727886600 | 190.8 | 3 | 1.60 | 187 | 193.2 | 186.4 | 629509 |
| 1727800200 | 187.8 | 4.2 | 2.29 | 186.4 | 194 | 183 | 833464 |
| 1727713800 | 183.6 | -3.6 | -1.92 | 187 | 188 | 181 | 1126146 |
| 1727454600 | 187.2 | -11.6 | -5.84 | 198.8 | 199 | 186.6 | 1653513 |
| 1727368200 | 198.8 | 11.8 | 6.31 | 188.8 | 199.4 | 188.2 | 2339439 |
| 1727281800 | 187 | 4.6 | 2.52 | 180.8 | 188.8 | 178.6 | 1527497 |
| 1727195400 | 182.4 | 0.8 | 0.44 | 179 | 184 | 179 | 299262 |
| 1727109000 | 181.6 | 2 | 1.11 | 178 | 183.8 | 177.8 | 570712 |
| 1726849800 | 179.6 | -0.6 | -0.33 | 180.6 | 184 | 179.2 | 2308974 |
| 1726763400 | 180.2 | 1.4 | 0.78 | 182 | 185.8 | 180.2 | 697291 |
| 1726677000 | 178.8 | -3.8 | -2.08 | 181.2 | 182.2 | 177 | 1311786 |
| 1726590600 | 182.6 | -4.4 | -2.35 | 187.2 | 188.8 | 181.8 | 929217 |
| 1726504200 | 187 | 4.6 | 2.52 | 183.2 | 187 | 182.2 | 1098300 |
| 1726245000 | 182.4 | 7 | 3.99 | 177.2 | 184.4 | 175.8 | 1181990 |
| 1726158600 | 175.4 | 10.4 | 6.30 | 166.6 | 175.4 | 164.6 | 1831655 |
| 1726072200 | 165 | -3.4 | -2.02 | 170.6 | 173 | 165 | 816148 |
| 1725985800 | 168.4 | 4.4 | 2.68 | 165 | 171.4 | 165 | 716239 |
| 1725899400 | 164 | 3.2 | 1.99 | 160.6 | 165.8 | 159.6 | 570309 |
| 1725640200 | 160.8 | -0.2 | -0.12 | 161.4 | 164.6 | 159.8 | 1349542 |
| 1725553800 | 161 | -1.4 | -0.86 | 158.6 | 163.8 | 158.6 | 812758 |
| 1725467400 | 162.4 | -0.2 | -0.12 | 162.6 | 164.8 | 159.8 | 965253 |
| 1725381000 | 162.6 | -9.2 | -5.36 | 170.6 | 171.2 | 161.4 | 1053418 |
| 1725294600 | 171.8 | 0 | 0.00 | 170 | 173.6 | 170 | 501874 |
| 1725035400 | 171.8 | -1.6 | -0.92 | 173.2 | 177.6 | 171.8 | 1507410 |
| 1724949000 | 173.4 | -4.4 | -2.47 | 176.4 | 176.4 | 170 | 1609260 |
| 1724862600 | 177.8 | -16.2 | -8.35 | 189.4 | 190.4 | 177.8 | 2166504 |
| 1724776200 | 194 | 6.2 | 3.30 | 186.4 | 194 | 186.2 | 1286988 |
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
