Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.04 | 4.03392773659 | 149.73 | 158.55 | 146.56 | 511507 | 151.69282195 | CS |
| 4 | -53.23 | -25.4688995215 | 209 | 211.28 | 146.56 | 512379 | 163.15941394 | CS |
| 12 | -44.63 | -22.2704590818 | 200.4 | 225.3825 | 146.56 | 321858 | 185.92031487 | CS |
| 26 | -50.62 | -24.5263820922 | 206.39 | 228.07 | 146.56 | 259389 | 192.36420819 | CS |
| 52 | 6.36 | 4.25674318988 | 149.41 | 228.07 | 146.56 | 253827 | 187.85321141 | CS |
| 156 | 53.6 | 52.4615836351 | 102.17 | 228.07 | 81.105 | 253727 | 138.72330116 | CS |
| 260 | 90.28 | 137.853107345 | 65.49 | 228.07 | 28.2506 | 254750 | 111.48928214 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 155.77 | 0.8 | 0.52 | 154.66 | 156.385 | 152.68 | 344742 |
| 1732577700 | 154.97 | 3.86 | 2.55 | 152.82 | 158.55 | 152.82 | 398320 |
| 1732318500 | 151.11 | 1.16 | 0.77 | 150.72 | 153.36 | 150.47 | 491529 |
| 1732232100 | 149.94999 | -0.21 | -0.14 | 150 | 151.76 | 149.33 | 378731 |
| 1732145700 | 150.16 | 0.55 | 0.37 | 149.72999 | 150.38 | 146.56 | 964190 |
| 1732059300 | 149.61 | -0.39 | -0.26 | 148.6 | 149.75 | 147.44999 | 309548 |
| 1731972900 | 150 | -1.5 | -0.99 | 152.11 | 152.36 | 149.8201 | 369310 |
| 1731713700 | 151.5 | -1.13 | -0.74 | 153 | 153.555 | 150.02 | 467418 |
| 1731627300 | 152.63 | -5.22 | -3.31 | 157.8 | 158.485 | 151.63999 | 491153 |
| 1731540900 | 157.85 | -3.55 | -2.20 | 161.96 | 163.5 | 157.85 | 509746 |
| 1731454500 | 161.4 | -6.04 | -3.61 | 167.36 | 168.72 | 161.4 | 689098 |
| 1731368100 | 167.44 | -3.35 | -1.96 | 171.77 | 172.78 | 167.16999 | 325715 |
| 1731108900 | 170.79 | -1.29 | -0.75 | 171.55 | 172.08 | 168.62 | 565684 |
| 1731022500 | 172.08 | -2.42 | -1.39 | 174.73 | 175.94 | 169.67 | 755147 |
| 1730936100 | 174.5 | 4.5 | 2.65 | 179.05 | 181.145 | 174.28 | 556550 |
| 1730849700 | 170 | -0.5 | -0.29 | 170 | 171.5 | 166.88999 | 426601 |
| 1730763300 | 170.5 | -1.71 | -0.99 | 170.49 | 175.29 | 168.615 | 460519 |
| 1730500500 | 172.21 | -2.71 | -1.55 | 174.81 | 177.17 | 170.12 | 562149 |
| 1730414100 | 174.92 | -28.97 | -14.21 | 195.35 | 195.53 | 174.02 | 701712 |
| 1730327700 | 203.89 | -6.45 | -3.07 | 209 | 211.28 | 201.895 | 500559 |
| 1730241300 | 210.34 | 3.51 | 1.70 | 205.33 | 211.35 | 203.7701 | 194535 |
| 1730154900 | 206.83 | -2.31 | -1.10 | 210.39 | 212.68 | 206.4001 | 220081 |
| 1729895700 | 209.14 | -1.53 | -0.73 | 212.48 | 213.05 | 207.945 | 183581 |
| 1729809300 | 210.67 | -0.33 | -0.16 | 212.79 | 212.79 | 208.98 | 190087 |
| 1729722900 | 211 | -5.51 | -2.54 | 214.8 | 215.505 | 208.58 | 183089 |
| 1729636500 | 216.51 | -5.21 | -2.35 | 220.13 | 220.81 | 215.85 | 467458 |
| 1729550100 | 221.72 | -0.08 | -0.04 | 221.61 | 223.37 | 220.6 | 97021 |
| 1729290900 | 221.8 | -0.49 | -0.22 | 223.84 | 223.84 | 221.03 | 99352 |
| 1729204500 | 222.29 | -1.34 | -0.60 | 224.51 | 225.02 | 220.68 | 116919 |
| 1729118100 | 223.63 | 3.23 | 1.47 | 221.65 | 224.41 | 221.52 | 199255 |
| 1729031700 | 220.4 | 1.1 | 0.50 | 218.13 | 224.39 | 218.13 | 150869 |
| 1728945300 | 219.3 | 4.87 | 2.27 | 215.21 | 220.58 | 214.44 | 90135 |
| 1728686100 | 214.43 | -2.49 | -1.15 | 217.11 | 218.38 | 214.11 | 108986 |
| 1728599700 | 216.92 | -7.81 | -3.48 | 222.06 | 223.55 | 216.7 | 691185 |
| 1728513300 | 224.73 | 3 | 1.35 | 221.54 | 225.3825 | 219.96 | 1047887 |
| 1728426900 | 221.73 | 1.79 | 0.81 | 220.31 | 223.11 | 218.635 | 110072 |
| 1728340500 | 219.94 | 0.26 | 0.12 | 217.87 | 221.27 | 217.87 | 103810 |
| 1728081300 | 219.68 | 5.54 | 2.59 | 217.5 | 220 | 216.29 | 83975 |
| 1727994900 | 214.14 | 1.12 | 0.53 | 211.26 | 214.52 | 210.515 | 107648 |
| 1727908500 | 213.02 | 1.83 | 0.87 | 211.19 | 214.51 | 211.18 | 64188 |
| 1727822100 | 211.19 | -4.2 | -1.95 | 214.02 | 214.02 | 208.91 | 142855 |
| 1727735700 | 215.39 | 2.33 | 1.09 | 212.82 | 215.66 | 211.24 | 180467 |
| 1727476500 | 213.06 | 1.33 | 0.63 | 213.41 | 215.605 | 211.02 | 130511 |
| 1727390100 | 211.73 | 3.45 | 1.66 | 210.95 | 212.21 | 208.67 | 93909 |
| 1727303700 | 208.28 | -3.71 | -1.75 | 212.32 | 212.32 | 207.45 | 111744 |
| 1727217300 | 211.99 | 0.76 | 0.36 | 210.73 | 212.46 | 209.776 | 77746 |
| 1727130900 | 211.23 | -2.61 | -1.22 | 214.79 | 215.3 | 210.94 | 194785 |
| 1726871700 | 213.84 | 0.76 | 0.36 | 213.46 | 216.47 | 211.66 | 498527 |
| 1726785300 | 213.08 | 3.3 | 1.57 | 216.28 | 216.28 | 208.6 | 186213 |
| 1726698900 | 209.78 | -2.93 | -1.38 | 213.25 | 217.98 | 204.6891 | 158042 |
| 1726612500 | 212.71 | 0.54 | 0.25 | 214.3 | 215.2 | 209.41 | 1066045 |
| 1726526100 | 212.17 | 3.46 | 1.66 | 209.52 | 212.67 | 208.33 | 87532 |
| 1726266900 | 208.71 | 6.04 | 2.98 | 205.25 | 209.49 | 205.25 | 107409 |
| 1726180500 | 202.67 | 4.95 | 2.50 | 200.73 | 203.11 | 197.2317 | 165298 |
| 1726094100 | 197.72 | -1.04 | -0.52 | 197.71 | 198.32 | 191.25 | 136811 |
| 1726007700 | 198.76 | -2.54 | -1.26 | 200.8 | 201.15 | 197.25 | 250640 |
| 1725921300 | 201.3 | 1.96 | 0.98 | 201.05 | 202.23 | 198.52 | 203681 |
| 1725662100 | 199.34 | -3.75 | -1.85 | 203.15 | 204.71 | 198.14 | 195398 |
| 1725575700 | 203.09 | -1.19 | -0.58 | 204.96 | 205.55 | 202.43 | 218384 |
| 1725489300 | 204.28 | 1.92 | 0.95 | 200.4 | 204.48 | 200.4 | 157243 |
| 1725402900 | 202.36 | -14.71 | -6.78 | 215.15 | 216.06 | 202.135 | 204749 |
| 1725057300 | 217.07 | 2.2 | 1.02 | 216.54 | 218.259 | 214.6201 | 369035 |
| 1724970900 | 214.87 | 0.51 | 0.24 | 215.5 | 218.14 | 214.47 | 160410 |
| 1724884500 | 214.36 | -0.39 | -0.18 | 214.28 | 215.56 | 213.32 | 175665 |
| 1724798100 | 214.75 | 0.67 | 0.31 | 213.06 | 215.06 | 212.68 | 218630 |
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
