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 | 0.56 | 0.478387151888 | 117.06 | 117.81 | 116.99 | 2363186 | 117.59111975 | SP |
| 4 | 1.97 | 1.70341547773 | 115.65 | 117.81 | 115.18 | 1413297 | 116.68803843 | SP |
| 12 | 0.77 | 0.658964484382 | 116.85 | 117.81 | 114.51 | 1502697 | 115.94465346 | SP |
| 26 | -1.28 | -1.07653490328 | 118.9 | 120.33 | 114.51 | 1515981 | 117.11108081 | SP |
| 52 | 2.11 | 1.82668167258 | 115.51 | 120.33 | 113.16 | 1444585 | 116.45964578 | SP |
| 156 | -8.94 | -7.06384323641 | 126.56 | 126.84 | 111.4494 | 1744568 | 116.46171841 | SP |
| 260 | -13.51 | -10.3027529932 | 131.13 | 134.11 | 111.4494 | 1519067 | 121.05491201 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 117.72 | -0.07 | -0.06 | 117.23 | 117.7695 | 117.2099 | 4522721 |
| 1740785700 | 117.79 | 0.43 | 0.37 | 117.58 | 117.81 | 117.45 | 3134105 |
| 1740699300 | 117.36 | -0.01 | -0.01 | 117.16 | 117.37 | 117.13 | 1216714 |
| 1740612900 | 117.37 | 0.2 | 0.17 | 117.13 | 117.42 | 117.025 | 1442968 |
| 1740526500 | 117.17 | 0.54 | 0.46 | 117.05 | 117.2199 | 116.99 | 1427524 |
| 1740440100 | 116.63 | 0.17 | 0.15 | 116.39 | 116.6629 | 116.3533 | 780721 |
| 1740180900 | 116.46 | 0.42 | 0.36 | 116.11 | 116.54 | 116.1 | 1059276 |
| 1740094500 | 116.04 | 0.12 | 0.10 | 116 | 116.11 | 116 | 756898 |
| 1740008100 | 115.92 | 0.19 | 0.16 | 115.73 | 115.93 | 115.725 | 907869 |
| 1739921700 | 115.73 | -0.31 | -0.27 | 115.875 | 115.955 | 115.72 | 704826 |
| 1739576100 | 116.04 | 0.33 | 0.29 | 116.08 | 116.195 | 116.03 | 1110665 |
| 1739489700 | 115.71 | 0.43 | 0.37 | 115.62 | 115.77 | 115.6 | 1328455 |
| 1739403300 | 115.28 | -0.5 | -0.43 | 115.3 | 115.32 | 115.18 | 852321 |
| 1739316900 | 115.78 | -0.11 | -0.09 | 115.76 | 115.8199 | 115.705 | 804809 |
| 1739230500 | 115.89 | 0.01 | 0.01 | 115.99 | 116.075 | 115.855 | 1979917 |
| 1738971300 | 115.88 | -0.28 | -0.24 | 115.95 | 115.97 | 115.7799 | 1104767 |
| 1738884900 | 116.16 | -0.11 | -0.09 | 116.16 | 116.25 | 116.09 | 1286720 |
| 1738798500 | 116.27 | 0.34 | 0.29 | 116.17 | 116.41 | 116.16 | 1075116 |
| 1738712100 | 115.93 | 0.18 | 0.16 | 115.65 | 115.95 | 115.65 | 1142451 |
| 1738625700 | 115.75 | -0.38 | -0.33 | 115.86 | 116.095 | 115.645 | 1729267 |
| 1738366500 | 116.13 | -0.04 | -0.03 | 116.22 | 116.3057 | 115.97 | 1564243 |
| 1738280100 | 116.17 | 0.14 | 0.12 | 116.18 | 116.27 | 116.11 | 747861 |
| 1738193700 | 116.03 | -0.1 | -0.09 | 116.2 | 116.22 | 115.81 | 982863 |
| 1738107300 | 116.13 | 0.02 | 0.02 | 115.94 | 116.1466 | 115.89 | 1167787 |
| 1738020900 | 116.11 | 0.46 | 0.40 | 116.11 | 116.16 | 115.912 | 1199284 |
| 1737761700 | 115.65 | 0.1 | 0.09 | 115.49 | 115.74 | 115.47 | 1174897 |
| 1737675300 | 115.55 | 0 | 0.00 | 115.55 | 115.55 | 115.55 | 0 |
| 1737588900 | 115.55 | -0.2 | -0.17 | 115.7 | 115.71 | 115.49 | 931099 |
| 1737502500 | 115.75 | 0.19 | 0.16 | 115.735 | 115.77 | 115.6032 | 1014182 |
| 1737156900 | 115.56 | -0.05 | -0.04 | 115.64 | 115.68 | 115.51 | 1378248 |
| 1737070500 | 115.61 | 0.24 | 0.21 | 115.29 | 115.69 | 115.23 | 4929882 |
| 1736984100 | 115.37 | 0.72 | 0.63 | 115.36 | 115.425 | 115.2401 | 2020266 |
| 1736897700 | 114.65 | 0.08 | 0.07 | 114.66 | 114.71 | 114.57 | 1039561 |
| 1736811300 | 114.57 | -0.11 | -0.10 | 114.65 | 114.675 | 114.51 | 2266695 |
| 1736552100 | 114.68 | -0.61 | -0.53 | 114.9 | 114.99 | 114.62 | 2307072 |
| 1736379300 | 115.29 | 0.13 | 0.11 | 115.14 | 115.32 | 115.11 | 2576669 |
| 1736292900 | 115.16 | -0.25 | -0.22 | 115.35 | 115.39 | 115.0721 | 2306157 |
| 1736206500 | 115.41 | 0 | 0.00 | 115.36 | 115.44 | 115.255 | 955855 |
| 1735947300 | 115.41 | -0.13 | -0.11 | 115.6 | 115.67 | 115.38 | 1447819 |
| 1735860900 | 115.54 | -0.01 | -0.01 | 115.65 | 115.72 | 115.41 | 1134586 |
| 1735688100 | 115.55 | 0.01 | 0.01 | 115.69 | 115.718 | 115.43 | 1277045 |
| 1735601700 | 115.54 | 0.44 | 0.38 | 115.46 | 115.57 | 115.455 | 1683898 |
| 1735342500 | 115.1 | -0.1 | -0.09 | 115.21 | 115.305 | 115.091 | 761264 |
| 1735256100 | 115.2 | 0.07 | 0.06 | 114.93 | 115.21 | 114.9101 | 1144565 |
| 1735077840 | 115.13 | 0.05 | 0.04 | 114.98 | 115.13 | 114.9351 | 614589 |
| 1734996900 | 115.08 | -0.26 | -0.23 | 115.3 | 115.325 | 115.05 | 1402488 |
| 1734737700 | 115.34 | 0.21 | 0.18 | 115.53 | 115.565 | 115.34 | 1907750 |
| 1734651300 | 115.13 | -0.08 | -0.07 | 115.1794 | 115.27 | 115.0205 | 1903768 |
| 1734564900 | 115.21 | -0.99 | -0.85 | 115.935 | 115.9981 | 115.17 | 1621709 |
| 1734478500 | 116.2 | 0 | 0.00 | 116.16 | 116.2965 | 116.1424 | 743282 |
| 1734392100 | 116.2 | 0.01 | 0.01 | 116.31 | 116.31 | 116.145 | 1038623 |
| 1734132900 | 116.19 | -0.28 | -0.24 | 116.3901 | 116.3901 | 116.1537 | 1192313 |
| 1734046500 | 116.47 | -0.22 | -0.19 | 116.7 | 116.7103 | 116.45 | 1523705 |
| 1733960100 | 116.69 | -0.16 | -0.14 | 117.015 | 117.085 | 116.6701 | 3210329 |
| 1733873700 | 116.85 | -0.13 | -0.11 | 116.87 | 116.9097 | 116.76 | 878915 |
| 1733787300 | 116.98 | -0.19 | -0.16 | 117.1 | 117.1 | 116.97 | 905120 |
| 1733528100 | 117.17 | 0.28 | 0.24 | 117.27 | 117.29 | 117.04 | 1474525 |
| 1733441700 | 116.89 | -0.03 | -0.03 | 116.725 | 116.93 | 116.71 | 835281 |
| 1733355300 | 116.92 | 0.25 | 0.21 | 116.5 | 116.96703 | 116.49 | 1626335 |
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
