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 | -4.87 | -2.10795134831 | 231.03 | 246.42 | 226.12 | 199348 | 236.2301797 | CS |
| 4 | -47.3 | -17.2968624296 | 273.46 | 275.055 | 223.78 | 202828 | 243.95868106 | CS |
| 12 | -18.77 | -7.66341403666 | 244.93 | 312.56 | 223.78 | 198423 | 264.57344636 | CS |
| 26 | -15.87 | -6.55703838367 | 242.03 | 312.56 | 219.5 | 185406 | 254.07061765 | CS |
| 52 | -2.14 | -0.937363118703 | 228.3 | 312.56 | 206.62 | 187757 | 242.37585777 | CS |
| 156 | 53.21 | 30.766117375 | 172.95 | 312.56 | 138.88 | 195017 | 211.23899007 | CS |
| 260 | 168.39 | 291.483468929 | 57.77 | 312.56 | 41.91 | 211451 | 182.25743818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 226.16 | -11.46 | -4.82 | 232.9 | 233.16 | 224.77 | 253008 |
| 1743028800 | 237.62 | -4.73 | -1.95 | 243.55 | 246.42 | 237.025 | 151948 |
| 1742942400 | 242.35 | 0.42 | 0.17 | 239.99 | 243.69 | 238.86 | 116886 |
| 1742856000 | 241.93 | 8.17 | 3.50 | 236.05 | 244.07 | 236.05 | 146113 |
| 1742596800 | 233.76 | 1.69 | 0.73 | 229.42 | 234.37 | 227.99 | 204030 |
| 1742510400 | 232.07 | -2.49 | -1.06 | 231.03 | 236.76 | 230.7 | 190648 |
| 1742424000 | 234.56 | 2.05 | 0.88 | 233.5 | 237.0475 | 228.6 | 261294 |
| 1742337600 | 232.51 | -2.14 | -0.91 | 232.45 | 233.49 | 229.37 | 184695 |
| 1742251200 | 234.65 | 3.77 | 1.63 | 228.96 | 237.505 | 228.96 | 155426 |
| 1741992000 | 230.88 | 3.86 | 1.70 | 228.02 | 231.21 | 223.78 | 282700 |
| 1741905600 | 227.02 | -16.01 | -6.59 | 242.38 | 243.02 | 226.95 | 292778 |
| 1741819200 | 243.03 | -3.93 | -1.59 | 248.69 | 249.31 | 240.745 | 139963 |
| 1741732800 | 246.96 | -0.96 | -0.39 | 248.67 | 249.48 | 240.63 | 282198 |
| 1741646400 | 247.92 | -6.92 | -2.72 | 250 | 250.91 | 242.6001 | 207997 |
| 1741390800 | 254.84 | -2.34 | -0.91 | 255.64 | 257.01 | 247.94 | 133845 |
| 1741304400 | 257.18 | -3.37 | -1.29 | 256.25 | 260.96499 | 255.72 | 169881 |
| 1741218000 | 260.55 | 5.15 | 2.02 | 255.77 | 260.77 | 253.94 | 189347 |
| 1741131600 | 255.4 | -4.16 | -1.60 | 254.93 | 260.91 | 249 | 197423 |
| 1741045200 | 259.56 | -8.84 | -3.29 | 271.11 | 273.685 | 258.06 | 203199 |
| 1740786000 | 268.39999 | 1.45 | 0.54 | 270.73 | 270.73 | 265.40499 | 183274 |
| 1740699600 | 266.95 | -5.68 | -2.08 | 273.45999 | 275.055 | 266.74 | 179566 |
| 1740613200 | 272.63 | -2.91 | -1.06 | 275.56 | 279.33 | 272.5 | 97863 |
| 1740526800 | 275.54 | 1.39 | 0.51 | 276.67 | 280.105 | 273.93 | 116034 |
| 1740440400 | 274.14999 | -2.22 | -0.80 | 279.11 | 280.72 | 273.98 | 140742 |
| 1740181200 | 276.37 | -11.18 | -3.89 | 290.32 | 290.32 | 275.01 | 157450 |
| 1740094800 | 287.55 | -6.95 | -2.36 | 291.29 | 293.07 | 285.70999 | 148949 |
| 1740008400 | 294.5 | -6.29 | -2.09 | 296.81 | 298.43 | 294.31 | 178072 |
| 1739922000 | 300.79 | -2.58 | -0.85 | 302.45999 | 303.47 | 298.11 | 116801 |
| 1739576400 | 303.37 | 3.65 | 1.22 | 303.24 | 306.45999 | 300.64 | 123744 |
| 1739490000 | 299.72 | -1.31 | -0.44 | 304.48 | 304.48 | 299.325 | 182691 |
| 1739403600 | 301.02999 | 0.04 | 0.01 | 298.04 | 305 | 296.475 | 217467 |
| 1739317200 | 300.99 | 6.94 | 2.36 | 293.52 | 301.2268 | 291.35 | 185084 |
| 1739230800 | 294.05 | 0.42 | 0.14 | 294.13 | 294.42 | 289.7 | 121590 |
| 1738971600 | 293.63 | -9.5 | -3.13 | 304.91 | 304.91 | 292.95999 | 144504 |
| 1738885200 | 303.13 | -1.11 | -0.36 | 306.02999 | 309.99 | 301.11 | 123225 |
| 1738798800 | 304.24 | 8.63 | 2.92 | 300 | 304.56 | 295 | 159093 |
| 1738712400 | 295.61 | 6.24 | 2.16 | 290.22 | 295.68 | 289.055 | 171060 |
| 1738626000 | 289.37 | -7.31 | -2.46 | 287.77999 | 292.6 | 283.27999 | 399745 |
| 1738366800 | 296.68 | -9.18 | -3.00 | 304.58 | 304.58 | 292.87 | 340333 |
| 1738280400 | 305.86 | 31.55 | 11.50 | 300.02 | 312.56 | 285.07 | 914796 |
| 1738194000 | 274.31 | 0.99 | 0.36 | 274.97 | 276.17 | 270.33999 | 213120 |
| 1738107600 | 273.32 | 2.2 | 0.81 | 270.43 | 274.52999 | 269.636 | 120115 |
| 1738021200 | 271.12 | 10.04 | 3.85 | 262.5 | 272 | 261.13 | 190615 |
| 1737762000 | 261.08 | 4.47 | 1.74 | 258.3 | 262.045 | 258.3 | 102493 |
| 1737675600 | 256.61 | 0 | 0.00 | 256.61 | 256.61 | 256.61 | 0 |
| 1737589200 | 256.61 | -0.31 | -0.12 | 257.42 | 260.83 | 254.6 | 229315 |
| 1737502800 | 256.92 | 12.14 | 4.96 | 248.57 | 256.99 | 245.62 | 219140 |
| 1737157200 | 244.78 | -0.58 | -0.24 | 248.88 | 249.76 | 244.05 | 291773 |
| 1737070800 | 245.36 | -4.44 | -1.78 | 250.92 | 250.92 | 244.64 | 338596 |
| 1736984400 | 249.8 | 1.21 | 0.49 | 255.93 | 255.93 | 248.965 | 217363 |
| 1736898000 | 248.59 | 6.67 | 2.76 | 242.38 | 248.6 | 242.38 | 171341 |
| 1736811600 | 241.92 | 4.12 | 1.73 | 234.94 | 242.25 | 233.755 | 145384 |
| 1736552400 | 237.8 | -4.19 | -1.73 | 236.19 | 240.93 | 235.165 | 127112 |
| 1736379600 | 241.99 | 0.63 | 0.26 | 238.8 | 243.48 | 237.57 | 103106 |
| 1736293200 | 241.36 | 4.31 | 1.82 | 239.36 | 241.662 | 236.63 | 135253 |
| 1736206800 | 237.05 | 0.12 | 0.05 | 238.69 | 244.37 | 235.69 | 152050 |
| 1735947600 | 236.93 | 0.51 | 0.22 | 238.67 | 238.95 | 230.6567 | 124932 |
| 1735861200 | 236.42 | -6.61 | -2.72 | 245 | 246.72 | 235.88 | 179098 |
| 1735688400 | 243.03 | 0.07 | 0.03 | 244.21 | 247.0099 | 242.775 | 117655 |
| 1735602000 | 242.96 | -1.57 | -0.64 | 242.73 | 244.645 | 238.935 | 109281 |
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
