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 | -3.04 | -1.3117583603 | 231.75 | 233.07 | 226.48 | 1664231 | 229.59831697 | CS |
| 4 | 1.71 | 0.753303964758 | 227 | 235.34 | 221.64 | 1980033 | 227.30158228 | CS |
| 12 | 0.7 | 0.307004078768 | 228.01 | 251.985 | 221.64 | 2035858 | 232.23741696 | CS |
| 26 | -9.66 | -4.05252338801 | 238.37 | 251.985 | 218.84 | 1829117 | 230.72582689 | CS |
| 52 | -14.56 | -5.98511941464 | 243.27 | 251.985 | 218.75 | 1603459 | 232.61892355 | CS |
| 156 | -37.23 | -13.9993983605 | 265.94 | 287.32 | 215.9 | 1369506 | 242.05665229 | CS |
| 260 | 12.5 | 5.78141621572 | 216.21 | 287.32 | 211.44 | 1419868 | 244.50207581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 228.71 | 0.71 | 0.31 | 229.17 | 230.95 | 227.5 | 1602111 |
| 1743028800 | 228 | -0.08 | -0.04 | 228.15 | 229.71 | 226.57 | 1369659 |
| 1742942400 | 228.08 | -1.11 | -0.48 | 229.93 | 231.82 | 226.48 | 1675003 |
| 1742856000 | 229.19 | -1.04 | -0.45 | 230.16 | 231.39 | 228.02 | 1214686 |
| 1742596800 | 230.23 | -1.62 | -0.70 | 231.09 | 231.27 | 227.935 | 2418267 |
| 1742510400 | 231.85 | 0.06 | 0.03 | 231.75 | 233.07 | 230.51 | 1643541 |
| 1742424000 | 231.79 | -0.33 | -0.14 | 231.19 | 233.51 | 230.0625 | 2325056 |
| 1742337600 | 232.12 | 4.29 | 1.88 | 228.41 | 232.77 | 226.41 | 2638314 |
| 1742251200 | 227.83 | 1.85 | 0.82 | 225.75 | 228.79 | 225 | 2558922 |
| 1741992000 | 225.98 | 3.19 | 1.43 | 222.79 | 226.47 | 221.9752 | 1156061 |
| 1741905600 | 222.79 | -1.03 | -0.46 | 222.64 | 224.68 | 222.01 | 2650479 |
| 1741819200 | 223.82 | -1.1 | -0.49 | 224.91 | 227.31 | 223.5132 | 2206225 |
| 1741732800 | 224.92 | -2.53 | -1.11 | 226.63 | 227.32 | 223.3 | 2126913 |
| 1741646400 | 227.45 | -2.09 | -0.91 | 228.49 | 235.34 | 226.83 | 2749369 |
| 1741390800 | 229.54 | 4.2 | 1.86 | 223.74 | 230.53 | 223.03 | 1813422 |
| 1741304400 | 225.34 | 1.22 | 0.54 | 224.05 | 226.07 | 222.53 | 1970090 |
| 1741218000 | 224.12 | -0.15 | -0.07 | 223.31 | 226.1193 | 222.31 | 1885886 |
| 1741131600 | 224.27 | -4.18 | -1.83 | 229 | 230.0775 | 224.03 | 1394084 |
| 1741045200 | 228.45 | 2.92 | 1.29 | 226.5 | 229.92 | 225.41 | 1622609 |
| 1740786000 | 225.53 | 1.37 | 0.61 | 225.15 | 226.9 | 221.64 | 2568438 |
| 1740699600 | 224.16 | -3.43 | -1.51 | 227 | 227.15 | 223.82 | 1613627 |
| 1740613200 | 227.59 | -2.46 | -1.07 | 229.12 | 229.88 | 225.82 | 1612129 |
| 1740526800 | 230.05 | -0.26 | -0.11 | 230.45 | 230.93 | 227.78 | 1701196 |
| 1740440400 | 230.31 | 2.88 | 1.27 | 227.4 | 231.87 | 226.808 | 1503884 |
| 1740181200 | 227.43 | -0.5 | -0.22 | 226.47 | 229.59 | 226.11 | 1920319 |
| 1740094800 | 227.93 | 0.37 | 0.16 | 227.74 | 228.31 | 225.96 | 1425526 |
| 1740008400 | 227.56 | 2.43 | 1.08 | 225 | 228.26 | 224.5 | 1072107 |
| 1739922000 | 225.13 | 0.33 | 0.15 | 223.21 | 225.2 | 221.71 | 1335250 |
| 1739576400 | 224.8 | -0.21 | -0.09 | 227.25 | 227.45 | 224.78 | 1130910 |
| 1739490000 | 225.01 | -0.84 | -0.37 | 225.43 | 226.19 | 223.76 | 1487033 |
| 1739403600 | 225.85 | -3.67 | -1.60 | 227.5 | 228.42 | 225.62 | 1269931 |
| 1739317200 | 229.52 | -0.03 | -0.01 | 229.39 | 230.55 | 227.09 | 1919034 |
| 1739230800 | 229.55 | -0.3 | -0.13 | 230 | 234.41 | 228.63 | 2748339 |
| 1738971600 | 229.85 | 2.64 | 1.16 | 229.15 | 230.85 | 226.55 | 3777885 |
| 1738885200 | 227.21 | -17.85 | -7.28 | 233.55 | 239.24 | 224.345 | 5809959 |
| 1738798800 | 245.06 | 2.64 | 1.09 | 243.7 | 245.2265 | 242.58435 | 2061122 |
| 1738712400 | 242.42 | -5.19 | -2.10 | 246.02 | 246.75 | 241.77 | 3152496 |
| 1738626000 | 247.61 | 0.01 | 0.00 | 248.32 | 251.985 | 245.55 | 2574758 |
| 1738366800 | 247.6 | -0.89 | -0.36 | 247.865 | 249.36 | 246.92 | 2146181 |
| 1738280400 | 248.49 | 1.59 | 0.64 | 247.74 | 250.16 | 246.855 | 1396666 |
| 1738194000 | 246.9 | -2.18 | -0.88 | 249.3 | 250.75 | 246.42 | 2116424 |
| 1738107600 | 249.08 | 0.38 | 0.15 | 248.68 | 250.9081 | 248.1 | 1739461 |
| 1738021200 | 248.7 | 5.25 | 2.16 | 245 | 249.49 | 244.14 | 1882403 |
| 1737762000 | 243.45 | 5.53 | 2.32 | 239 | 243.78 | 239 | 1710513 |
| 1737675600 | 237.92 | 0 | 0.00 | 237.92 | 237.92 | 237.92 | 0 |
| 1737589200 | 237.92 | -2.45 | -1.02 | 238.85 | 239.96 | 236.11 | 1303961 |
| 1737502800 | 240.37 | 2.99 | 1.26 | 238.31 | 241.2699 | 238.2 | 1892421 |
| 1737157200 | 237.38 | 1.08 | 0.46 | 236.51 | 238.49 | 235.44 | 2108629 |
| 1737070800 | 236.3 | 3.71 | 1.60 | 232.48 | 236.76 | 230.94 | 2257700 |
| 1736984400 | 232.59 | -3.21 | -1.36 | 237 | 237.9999 | 227.66 | 3098147 |
| 1736898000 | 235.8 | -0.39 | -0.17 | 236.5 | 237.4 | 233.01 | 2588146 |
| 1736811600 | 236.19 | 2.52 | 1.08 | 234.27 | 238.11 | 231.36 | 2265172 |
| 1736552400 | 233.67 | -0.76 | -0.32 | 232.25 | 236.25 | 231.65 | 2597920 |
| 1736379600 | 234.43 | 2.28 | 0.98 | 232.58 | 234.55 | 230 | 2192834 |
| 1736293200 | 232.15 | 1.45 | 0.63 | 230.95 | 235.37 | 230.95 | 1911501 |
| 1736206800 | 230.7 | 2.24 | 0.98 | 227.56 | 232.465 | 227.5 | 1752058 |
| 1735947600 | 228.46 | 1.97 | 0.87 | 227.12 | 229.315 | 225.9 | 1243442 |
| 1735861200 | 226.49 | -0.38 | -0.17 | 228.01 | 229 | 226.18 | 1701937 |
| 1735688400 | 226.87 | 0.36 | 0.16 | 227.38 | 229.245 | 225.85 | 1364183 |
| 1735602000 | 226.51 | -1.98 | -0.87 | 227.42 | 228.4713 | 224.775 | 1693884 |
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
