Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.82 | 2.70785837249 | 214.93 | 222.265 | 212.38 | 2626195 | 217.74352493 | SP |
| 4 | 20.04 | 9.98455483035 | 200.71 | 222.265 | 196.77 | 3068728 | 212.26813857 | SP |
| 12 | 36.72 | 19.9532684888 | 184.03 | 222.265 | 182.32 | 2722422 | 201.53977047 | SP |
| 26 | 45.85 | 26.2149799886 | 174.9 | 222.265 | 167.06 | 2741462 | 190.87746355 | SP |
| 52 | 52.41 | 31.1334204586 | 168.34 | 222.265 | 167.06 | 3565543 | 182.23300255 | SP |
| 156 | 14 | 6.77146311971 | 206.75 | 222.265 | 126 | 5484928 | 167.26953451 | SP |
| 260 | 98.17 | 80.0864741393 | 122.58 | 222.265 | 81.7378 | 5066101 | 161.24160463 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 220.04 | -1.09 | -0.49 | 221.54 | 221.85 | 219.51 | 1760048 |
| 1732663800 | 221.13 | 0.8 | 0.36 | 220.22 | 221.51 | 219.8716 | 1936539 |
| 1732577400 | 220.33 | 2.23 | 1.02 | 220.7 | 222.265 | 220.23 | 3520607 |
| 1732318200 | 218.1 | 3.1 | 1.44 | 215.62 | 218.73 | 215.62 | 2200097 |
| 1732231800 | 215 | 0.38 | 0.18 | 215.27 | 215.54 | 213.34 | 2675602 |
| 1732145400 | 214.62 | -0.95 | -0.44 | 214.93 | 215.065 | 212.38 | 2920462 |
| 1732059000 | 215.57 | 0.16 | 0.07 | 213.42 | 216.23 | 212.43 | 1894842 |
| 1731972600 | 215.41 | 1.97 | 0.92 | 216.01 | 217.06 | 214.03 | 2265330 |
| 1731713400 | 213.44 | -1.84 | -0.85 | 214.07 | 215.1 | 212.46 | 3865005 |
| 1731627000 | 215.28 | -3.1 | -1.42 | 218.02 | 218.9 | 215.1 | 2272701 |
| 1731540600 | 218.38 | 1.85 | 0.85 | 217.99 | 219.54 | 217.24 | 2883453 |
| 1731454200 | 216.53 | -2.93 | -1.34 | 218.9 | 218.93 | 215.75 | 5222352 |
| 1731367800 | 219.46 | 4.34 | 2.02 | 218.5 | 220.39 | 217.51 | 4568489 |
| 1731108600 | 215.12 | 3.01 | 1.42 | 212.08 | 216.27 | 211.85 | 3843379 |
| 1731022200 | 212.11 | 2.69 | 1.28 | 209.83 | 212.96 | 209.76 | 3736951 |
| 1730935800 | 209.42 | 6.49 | 3.20 | 207.55 | 209.59 | 205.9 | 4609605 |
| 1730849400 | 202.93 | 3.53 | 1.77 | 199.85 | 202.99 | 199.68 | 2031900 |
| 1730763000 | 199.4 | -0.69 | -0.34 | 199.25 | 201.05 | 198.91 | 2328236 |
| 1730500200 | 200.09 | 3.2 | 1.63 | 200.51 | 202.15 | 199.9 | 3526926 |
| 1730413800 | 196.89 | -3.06 | -1.53 | 199.5 | 199.95 | 196.77 | 3027878 |
| 1730327400 | 199.95 | -0.28 | -0.14 | 200.71 | 201.61 | 199.79 | 2370676 |
| 1730241000 | 200.23 | -1.05 | -0.52 | 199.61 | 200.65 | 198.98 | 2081015 |
| 1730154600 | 201.28 | 0.47 | 0.23 | 202.39 | 203.08 | 201.19 | 1998217 |
| 1729895400 | 200.81 | 0.63 | 0.31 | 200.54 | 202.575 | 200.07 | 2650760 |
| 1729809000 | 200.18 | 6.12 | 3.15 | 198.3 | 200.445 | 197.7 | 3441237 |
| 1729722600 | 194.06 | -3.1 | -1.57 | 195.58 | 196.025 | 193.03 | 2137005 |
| 1729636200 | 197.16 | -0.8 | -0.40 | 196.44 | 197.87 | 195.92 | 1515913 |
| 1729549800 | 197.96 | -1.55 | -0.78 | 199.07 | 199.07 | 197.21 | 1570959 |
| 1729290600 | 199.51 | 0.78 | 0.39 | 199.15 | 200.04 | 198.37 | 1898461 |
| 1729204200 | 198.73 | -0.18 | -0.09 | 199.26 | 199.58 | 198.07 | 1714105 |
| 1729117800 | 198.91 | 1.04 | 0.53 | 198.06 | 198.955 | 197.8 | 2000646 |
| 1729031400 | 197.87 | 0.43 | 0.22 | 197.5 | 199.16 | 197.5 | 3304689 |
| 1728945000 | 197.44 | 0.86 | 0.44 | 196.98 | 197.765 | 196.1699 | 1896050 |
| 1728685800 | 196.58 | -0.84 | -0.43 | 195.43 | 197.37 | 195.4 | 2459104 |
| 1728599400 | 197.42 | -0.98 | -0.49 | 198.04 | 198.48 | 196.84 | 1560794 |
| 1728513000 | 198.4 | 1.41 | 0.72 | 197.64 | 198.8 | 196.79 | 2658170 |
| 1728426600 | 196.99 | 1.9 | 0.97 | 195.96 | 197.31 | 195.64 | 2306777 |
| 1728340200 | 195.09 | -3.08 | -1.55 | 196.71 | 196.71 | 194.39 | 2538139 |
| 1728081000 | 198.17 | 2.59 | 1.32 | 197.74 | 198.63 | 196.12 | 3537035 |
| 1727994600 | 195.58 | -2.29 | -1.16 | 196.15 | 196.91 | 194.785 | 3280006 |
| 1727908200 | 197.87 | -1.69 | -0.85 | 197.2 | 198.42 | 196.39 | 3328931 |
| 1727821800 | 199.56 | -0.81 | -0.40 | 200.25 | 200.43 | 196.96 | 3760261 |
| 1727735400 | 200.37 | -0.47 | -0.23 | 200.29 | 200.93 | 198.45 | 2250266 |
| 1727476200 | 200.84 | 0.3 | 0.15 | 201.3 | 201.65 | 200.255 | 1662108 |
| 1727389800 | 200.54 | 0.85 | 0.43 | 201.46 | 201.9 | 199.35 | 2086756 |
| 1727303400 | 199.69 | -0.72 | -0.36 | 199.72 | 200.1212 | 199.09 | 1604541 |
| 1727217000 | 200.41 | 1.74 | 0.88 | 199.65 | 200.46 | 198.47 | 1979778 |
| 1727130600 | 198.67 | 1.98 | 1.01 | 197.11 | 198.75 | 196.7 | 3571458 |
| 1726871400 | 196.69 | -0.45 | -0.23 | 196.79 | 196.99 | 195.23 | 2639260 |
| 1726785000 | 197.14 | 4.39 | 2.28 | 196.47 | 197.58 | 195.83 | 2859814 |
| 1726698600 | 192.75 | -0.38 | -0.20 | 193.41 | 196.045 | 192.52 | 3281039 |
| 1726612200 | 193.13 | 0.98 | 0.51 | 193.29 | 195.04 | 192.53 | 2121971 |
| 1726525800 | 192.15 | -0.33 | -0.17 | 192.38 | 192.79 | 191.11 | 1501383 |
| 1726266600 | 192.48 | 1.3 | 0.68 | 191.35 | 192.96 | 191.11 | 1920456 |
| 1726180200 | 191.18 | 2.13 | 1.13 | 189.04 | 191.27 | 188.77 | 2337207 |
| 1726093800 | 189.05 | 1.87 | 1.00 | 186.9 | 189.31 | 183.01 | 3691783 |
| 1726007400 | 187.18 | 2.12 | 1.15 | 185.78 | 187.3 | 184.67 | 4653898 |
| 1725921000 | 185.06 | 2.66 | 1.46 | 184.31 | 185.78 | 183.82 | 2110116 |
| 1725661800 | 182.4 | -4.73 | -2.53 | 187.49 | 188.17 | 182.32 | 3572813 |
| 1725575400 | 187.13 | 2.1 | 1.13 | 185.9 | 188.41 | 185.72 | 3198872 |
| 1725489000 | 185.03 | 0.48 | 0.26 | 184.03 | 185.87 | 183.7905 | 4824742 |
| 1725402600 | 184.55 | -2.57 | -1.37 | 186.58 | 187.4511 | 183.7 | 4554469 |
| 1725057000 | 187.12 | 2.78 | 1.51 | 185.02 | 187.29 | 184.28 | 2238917 |
| 1724970600 | 184.34 | 0.22 | 0.12 | 185.74 | 186.525 | 184.165 | 2253887 |
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
