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 | 9.15 | 4.21658986175 | 217 | 226.17 | 212.9317 | 44659 | 216.17646502 | SP |
| 4 | 17.97 | 8.63195311749 | 208.18 | 229.1292 | 204.38 | 36939 | 217.72292905 | SP |
| 12 | 22.14 | 10.8524091956 | 204.01 | 229.1292 | 190.06 | 31442 | 209.22681283 | SP |
| 26 | 32.82 | 16.9761547613 | 193.33 | 229.1292 | 181.51 | 34323 | 202.35493972 | SP |
| 52 | 63.28 | 38.853073003 | 162.87 | 229.1292 | 162.25 | 32121 | 193.60325251 | SP |
| 156 | -2.27 | -0.99378338149 | 228.42 | 229.135 | 140.37 | 24299 | 179.78987479 | SP |
| 260 | 77.54 | 52.1768387053 | 148.61 | 247.55 | 94.2994 | 23440 | 184.26424935 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 226.16 | 4.37 | 1.97 | 223.49 | 226.4488 | 223 | 40830 |
| 1732232100 | 221.79 | 3.68 | 1.69 | 218.46 | 222.92 | 218.29 | 27808 |
| 1732145700 | 218.11 | 0.29 | 0.13 | 218.03 | 218.11 | 215.34 | 19648 |
| 1732059300 | 217.82 | 3.07 | 1.43 | 213.185 | 217.82 | 212.9317 | 37061 |
| 1731972900 | 214.75 | 0.59 | 0.28 | 214.55 | 216.21 | 213.836 | 42096 |
| 1731713700 | 214.16 | -4.22 | -1.93 | 217 | 217.26 | 213.61 | 96681 |
| 1731627300 | 218.38 | -3.75 | -1.69 | 223.2396 | 223.2396 | 217.92 | 31925 |
| 1731540900 | 222.13 | -2.52 | -1.12 | 226.285 | 227.2226 | 222.09 | 79406 |
| 1731454500 | 224.65 | -3.78 | -1.65 | 227.35 | 228.44 | 223.75 | 67758 |
| 1731368100 | 228.43 | 2.76 | 1.22 | 228.745 | 229.1292 | 227 | 36808 |
| 1731108900 | 225.67 | 2.25 | 1.01 | 223.4 | 225.76 | 222.9 | 26798 |
| 1731022500 | 223.42 | 0.41 | 0.18 | 223.19 | 224.77 | 223 | 27252 |
| 1730936100 | 223.01 | 11.49 | 5.43 | 221.58 | 223.16 | 219.1 | 69239 |
| 1730849700 | 211.52 | 3.95 | 1.90 | 207.23 | 211.71 | 207.23 | 55472 |
| 1730763300 | 207.57 | 0.81 | 0.39 | 206.23 | 208.81 | 205.49 | 18188 |
| 1730500500 | 206.76 | 2.28 | 1.12 | 206.43 | 207.3399 | 205.95859 | 13263 |
| 1730414100 | 204.48 | -3.53 | -1.70 | 207.43 | 207.67 | 204.38 | 17727 |
| 1730327700 | 208.01 | -0.7 | -0.34 | 209.795 | 210.3 | 207.81 | 8816 |
| 1730241300 | 208.71 | -0.44 | -0.21 | 207.37 | 208.825 | 207 | 21774 |
| 1730154900 | 209.15 | 2.98 | 1.45 | 207.77 | 209.8281 | 207.77 | 13984 |
| 1729895700 | 206.17 | -0.15 | -0.07 | 208.18 | 208.6982 | 205.8901 | 27067 |
| 1729809300 | 206.32 | 0.05 | 0.02 | 207.32 | 207.48 | 205.7901 | 15686 |
| 1729722900 | 206.27 | -1.95 | -0.94 | 207.01 | 207.79 | 204.9674 | 18062 |
| 1729636500 | 208.22 | -1.38 | -0.66 | 208.65 | 208.9428 | 207.6557 | 12525 |
| 1729550100 | 209.6 | -2.3 | -1.09 | 211.52 | 211.62 | 208.97 | 13082 |
| 1729290900 | 211.9 | -0.52 | -0.24 | 213.1 | 213.1 | 211.65 | 12142 |
| 1729204500 | 212.42 | -0.81 | -0.38 | 213.85 | 213.85 | 211.74 | 21864 |
| 1729118100 | 213.23 | 3.2 | 1.52 | 211.47 | 213.32 | 211.17 | 18813 |
| 1729031700 | 210.03 | -0.09 | -0.04 | 209.77 | 211.5765 | 208.91 | 21600 |
| 1728945300 | 210.12 | 1.42 | 0.68 | 208.7 | 210.16 | 208.1998 | 19809 |
| 1728686100 | 208.7 | 4.58 | 2.24 | 204.08 | 208.7 | 204.08 | 13699 |
| 1728599700 | 204.12 | -1.23 | -0.60 | 203.64 | 204.12 | 201.64 | 20900 |
| 1728513300 | 205.35 | 0.15 | 0.07 | 205.01 | 206.6032 | 204.57 | 14943 |
| 1728426900 | 205.2 | 1.08 | 0.53 | 204.37 | 205.6 | 204.185 | 14625 |
| 1728340500 | 204.12 | -2.27 | -1.10 | 205.92 | 205.92 | 202.965 | 13651 |
| 1728081300 | 206.39 | 3.48 | 1.72 | 205.69 | 206.39 | 204.55 | 19100 |
| 1727994900 | 202.91 | -1.73 | -0.85 | 203.48 | 204.28 | 201.9494 | 60510 |
| 1727908500 | 204.64 | 0.39 | 0.19 | 203.52 | 204.95 | 202.48 | 122902 |
| 1727822100 | 204.25 | -3 | -1.45 | 206.8 | 206.8 | 202.7725 | 54544 |
| 1727735520 | 207.25 | 0.64 | 0.31 | 205.78 | 207.82 | 204.9 | 23682 |
| 1727476500 | 206.61 | 1.49 | 0.73 | 207.25 | 208.42 | 205.99 | 19589 |
| 1727390100 | 205.12 | 0.53 | 0.26 | 206.83 | 207.13 | 204.4 | 18753 |
| 1727303700 | 204.59 | -2.09 | -1.01 | 206.37 | 206.99 | 204.365 | 21515 |
| 1727217300 | 206.68 | 0.75 | 0.36 | 206.74 | 206.74 | 204.98 | 21756 |
| 1727130900 | 205.93 | -0.79 | -0.38 | 207.96 | 207.97 | 205.3 | 30170 |
| 1726871700 | 206.72 | -1.58 | -0.76 | 208.41 | 208.41 | 206.34 | 26905 |
| 1726785300 | 208.3 | 4.61 | 2.26 | 209.12 | 209.12 | 206.33 | 36883 |
| 1726698900 | 203.69 | 0 | 0.00 | 203.71 | 208.42 | 203.19 | 111575 |
| 1726612500 | 203.69 | 1.69 | 0.84 | 204.01 | 205.6 | 202.63 | 28937 |
| 1726526100 | 202 | 0.06 | 0.03 | 202.27 | 203.09 | 200.88 | 19157 |
| 1726266900 | 201.94 | 4.84 | 2.46 | 199.36 | 202.33 | 199.36 | 27673 |
| 1726180500 | 197.1 | 2.67 | 1.37 | 195.36 | 197.63 | 193.85 | 26910 |
| 1726094100 | 194.43 | 1.28 | 0.66 | 192.84 | 194.634 | 190.06 | 23226 |
| 1726007700 | 193.15 | -0.41 | -0.21 | 193.94 | 193.94 | 190.93 | 16287 |
| 1725921300 | 193.56 | 1.46 | 0.76 | 193.43 | 195.07 | 193.27 | 30905 |
| 1725662100 | 192.1 | -4.02 | -2.05 | 197.23 | 197.29 | 191.3 | 35762 |
| 1725575700 | 196.12 | -1.53 | -0.77 | 197.18 | 197.59 | 195.23 | 23946 |
| 1725489300 | 197.65 | 0.02 | 0.01 | 196.54 | 199.13 | 195.78 | 24874 |
| 1725402900 | 197.63 | -6.98 | -3.41 | 202.79 | 203.6 | 197.115 | 36782 |
| 1725057300 | 204.61 | 1.39 | 0.68 | 204.01 | 204.66 | 201.93 | 22564 |
| 1724970900 | 203.22 | 1.77 | 0.88 | 202.5 | 205.28 | 201.94 | 45931 |
| 1724884500 | 201.45 | -2.27 | -1.11 | 202.69 | 203.41 | 200.76 | 94313 |
| 1724798100 | 203.72 | -1.04 | -0.51 | 203.42 | 204 | 202.58 | 15058 |
| 1724711700 | 204.76 | -0.1 | -0.05 | 206.15 | 206.52 | 204.49 | 38090 |
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
