Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.44 | 3.80471532254 | 221.83 | 227.03 | 216.0371 | 2044362 | 220.89583526 | CS |
| 4 | -10.35 | -4.30138808079 | 240.62 | 256.62 | 216.0371 | 2686804 | 231.14059757 | CS |
| 12 | -24.52 | -9.62361160171 | 254.79 | 257.61 | 216.0371 | 2441627 | 233.24004685 | CS |
| 26 | -45.65 | -16.5446506234 | 275.92 | 296.08 | 216.0371 | 2293644 | 247.37711925 | CS |
| 52 | 28.54 | 14.1476230605 | 201.73 | 296.08 | 198 | 2254391 | 240.34097881 | CS |
| 156 | 7.94 | 3.57126793505 | 222.33 | 296.08 | 132.08 | 2333347 | 201.07449891 | CS |
| 260 | 115.88 | 101.302561413 | 114.39 | 296.08 | 58.41 | 2567956 | 177.8788877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 226.38 | 1.81 | 0.81 | 227 | 227.03 | 223.705 | 1583984 |
| 1732232100 | 224.57 | 4.23 | 1.92 | 222.11 | 226.29 | 219.7817 | 1769325 |
| 1732145700 | 220.34 | 0.43 | 0.20 | 217.2 | 220.47 | 216.0639 | 2143761 |
| 1732059300 | 219.91 | -0.28 | -0.13 | 218.55 | 220.59 | 217.245 | 1503394 |
| 1731972900 | 220.19 | 3.15 | 1.45 | 217.2 | 220.42 | 216.0371 | 2472938 |
| 1731713700 | 217.04 | -6.92 | -3.09 | 221.83 | 223.96 | 216.59 | 2792769 |
| 1731627300 | 223.96 | 1 | 0.45 | 223.88 | 225.33 | 221.37 | 2250144 |
| 1731540900 | 222.96 | -1.83 | -0.81 | 221.57 | 225.44 | 221.44 | 3144761 |
| 1731454500 | 224.79 | -2.25 | -0.99 | 225.31 | 226.99 | 221.85 | 2528809 |
| 1731368100 | 227.04 | -6.85 | -2.93 | 230.98 | 231.415 | 223.71 | 2714492 |
| 1731108900 | 233.89 | -2.23 | -0.94 | 233.13 | 235 | 227.965 | 2775400 |
| 1731022500 | 236.12 | 4.74 | 2.05 | 237.76 | 238.85 | 231.88 | 3129371 |
| 1730936100 | 231.38 | 6.73 | 3.00 | 228.13 | 233.83 | 227.02 | 3479042 |
| 1730849700 | 224.65 | -12.25 | -5.17 | 220.5 | 224.84 | 216.93 | 5960089 |
| 1730763300 | 236.9 | -1.69 | -0.71 | 237.32 | 239.16 | 235.57 | 2928889 |
| 1730500500 | 238.59 | 4.09 | 1.74 | 234.5 | 240.17 | 234.095 | 2224163 |
| 1730414100 | 234.5 | -10.82 | -4.41 | 244.5 | 244.5 | 231.3 | 3538352 |
| 1730327700 | 245.32 | -10.26 | -4.01 | 249.47 | 253.42 | 245 | 2396912 |
| 1730241300 | 255.58 | 5.88 | 2.35 | 250.57 | 256.62 | 249.175 | 2133826 |
| 1730154900 | 249.7 | 6.54 | 2.69 | 239.42 | 251.0999 | 238.13 | 2812007 |
| 1729895700 | 243.16 | 4.1 | 1.72 | 240.62 | 246.075 | 240.08 | 2140455 |
| 1729809300 | 239.06 | 2.74 | 1.16 | 238.68 | 241.92 | 235.56 | 1592638 |
| 1729722900 | 236.32 | 4.8 | 2.07 | 236.23 | 239.885 | 233.02 | 2956476 |
| 1729636500 | 231.52 | 1.37 | 0.60 | 229.42 | 232.49 | 227.6429 | 2169394 |
| 1729550100 | 230.15 | -3.3 | -1.41 | 231.06 | 232.445 | 227.33 | 1585232 |
| 1729290900 | 233.45 | 1.17 | 0.50 | 236.24 | 236.6691 | 232.44 | 1187609 |
| 1729204500 | 232.28 | -0.45 | -0.19 | 238.44 | 238.88 | 232.1 | 2062137 |
| 1729118100 | 232.73 | -0.12 | -0.05 | 236.43 | 237.84 | 232.5 | 1368677 |
| 1729031700 | 232.85 | -10.59 | -4.35 | 242.64 | 244.57 | 231.11 | 3611582 |
| 1728945300 | 243.44 | 5.34 | 2.24 | 240.23 | 243.74 | 237.85 | 1965002 |
| 1728686100 | 238.1 | 1.93 | 0.82 | 233.57 | 240.75 | 233.35 | 1147555 |
| 1728599700 | 236.17 | -2.14 | -0.90 | 234.07 | 236.47 | 232.5 | 1191472 |
| 1728513300 | 238.31 | 3.35 | 1.43 | 233.24 | 238.8675 | 233 | 1423737 |
| 1728426900 | 234.96 | 0.94 | 0.40 | 234.02 | 236.18 | 232.39 | 1467768 |
| 1728340500 | 234.02 | -0.22 | -0.09 | 236.98 | 237.09 | 232.2 | 1803357 |
| 1728081300 | 234.24 | 1 | 0.43 | 239.56 | 239.71 | 231.51 | 1599656 |
| 1727994900 | 233.24 | -2.12 | -0.90 | 232.75 | 234.91 | 230.93 | 1747853 |
| 1727908500 | 235.36 | 3.14 | 1.35 | 232.6 | 238.49 | 230.83 | 1403885 |
| 1727822100 | 232.22 | -7.79 | -3.25 | 238.81 | 239.83 | 230.395 | 2439852 |
| 1727735700 | 240.01 | -4.92 | -2.01 | 237.39 | 240.2 | 236.22 | 2898395 |
| 1727476500 | 244.93 | 2.69 | 1.11 | 245.18 | 246.98 | 242.69 | 2443565 |
| 1727390100 | 242.24 | 8.27 | 3.53 | 242.625 | 244.12 | 234.945 | 2067516 |
| 1727303700 | 233.97 | 0.22 | 0.09 | 231.53 | 235.14 | 231.18 | 1621179 |
| 1727217300 | 233.75 | 1.89 | 0.82 | 234.6 | 239.17 | 230.67 | 1913926 |
| 1727130900 | 231.86 | -0.02 | -0.01 | 232.21 | 234 | 230.9401 | 1470420 |
| 1726871700 | 231.88 | -6.84 | -2.87 | 233.41 | 233.72 | 228.54 | 6783762 |
| 1726785300 | 238.72 | 7.21 | 3.11 | 238.64 | 242.49 | 235.85 | 3656850 |
| 1726698900 | 231.51 | -1.06 | -0.46 | 233.37 | 238.64 | 230.96 | 2161460 |
| 1726612500 | 232.57 | 2.56 | 1.11 | 232.35 | 234.68 | 229.51 | 1920600 |
| 1726526100 | 230.01 | 0.08 | 0.03 | 227 | 230.5 | 225.45 | 1868988 |
| 1726266900 | 229.93 | 4.79 | 2.13 | 228.11 | 231.88 | 227.04 | 3012902 |
| 1726180500 | 225.14 | -5.73 | -2.48 | 228.01 | 229.24 | 222.37 | 2532928 |
| 1726094100 | 230.87 | 5.68 | 2.52 | 224.36 | 231.33 | 220.1 | 3875911 |
| 1726007700 | 225.19 | -5.41 | -2.35 | 227.38 | 228.915 | 221.54 | 2910941 |
| 1725921300 | 230.6 | 3.9 | 1.72 | 230.1 | 231.07 | 226.73 | 2549310 |
| 1725662100 | 226.7 | -10 | -4.22 | 236.17 | 236.47 | 225.68 | 3035485 |
| 1725575700 | 236.7 | -2.16 | -0.90 | 236.17 | 239.83 | 234.67 | 1976078 |
| 1725489300 | 238.86 | 2.72 | 1.15 | 234 | 240.33 | 232.075 | 2492192 |
| 1725402900 | 236.14 | -20.22 | -7.89 | 251.01 | 252.24 | 234.93 | 3462268 |
| 1725057300 | 256.36 | 7.58 | 3.05 | 254.79 | 257.61 | 252 | 2696165 |
| 1724970900 | 248.78 | 1.87 | 0.76 | 249.32 | 254.25 | 247.48 | 1666197 |
| 1724884500 | 246.91 | -5.82 | -2.30 | 252.37 | 253.37 | 244.9 | 1436618 |
| 1724798100 | 252.73 | 2.89 | 1.16 | 247.4 | 254.54 | 246.045 | 1653475 |
| 1724711700 | 249.84 | -2.79 | -1.10 | 252.12 | 252.12 | 248.23 | 2041884 |
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
