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 | -6.6 | -3.3033033033 | 199.8 | 201.585 | 187.67 | 268134 | 193.2899898 | CS |
| 4 | -15.58 | -7.46240061309 | 208.78 | 214.551 | 187.67 | 244549 | 201.8212345 | CS |
| 12 | -20.35 | -9.52938421915 | 213.55 | 223.47 | 187.67 | 225168 | 208.52472894 | CS |
| 26 | -23.08 | -10.6713519512 | 216.28 | 239.1054 | 187.67 | 209661 | 213.05913959 | CS |
| 52 | 34.12 | 21.4483278853 | 159.08 | 239.1054 | 151.18 | 191158 | 202.98443854 | CS |
| 156 | 93.86 | 94.4835917053 | 99.34 | 239.1054 | 73.2 | 163222 | 156.29890562 | CS |
| 260 | 141.22 | 271.681415929 | 51.98 | 239.1054 | 47 | 157520 | 129.6200712 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 193.2 | 0.82 | 0.43 | 194.7 | 196.24 | 190.78 | 293823 |
| 1743028800 | 192.38 | -3.37 | -1.72 | 196.69 | 197.49 | 190.52 | 179594 |
| 1742942400 | 195.75 | 1.57 | 0.81 | 193.42 | 196.115 | 191.18 | 252227 |
| 1742856000 | 194.18 | 4.69 | 2.48 | 192.83 | 195.055 | 191.86 | 323878 |
| 1742596800 | 189.49 | -7.14 | -3.63 | 194.18 | 195.25 | 187.67 | 918577 |
| 1742510400 | 196.63 | -5.36 | -2.65 | 199.8 | 201.585 | 195.835 | 206943 |
| 1742424000 | 201.99 | 5.01 | 2.54 | 197.43 | 203.06 | 197.01 | 241242 |
| 1742337600 | 196.98 | -2.76 | -1.38 | 197.74 | 199.55395 | 196.62 | 190846 |
| 1742251200 | 199.74 | 1.64 | 0.83 | 197.05 | 200.86 | 196.96 | 242901 |
| 1741992000 | 198.1 | 2.99 | 1.53 | 196.4 | 198.73 | 194.855 | 273998 |
| 1741905600 | 195.11 | -2.5 | -1.27 | 196.47 | 197.41 | 192.63 | 212537 |
| 1741819200 | 197.61 | -8.98 | -4.35 | 208.11 | 209.55 | 196.685 | 265098 |
| 1741732800 | 206.59 | -2.77 | -1.32 | 210.17 | 211 | 206.251 | 215843 |
| 1741646400 | 209.36 | -2.71 | -1.28 | 207.775 | 213.7 | 207.775 | 232315 |
| 1741390800 | 212.07 | 2.94 | 1.41 | 209.32 | 213.24 | 206.95 | 233946 |
| 1741304400 | 209.13 | -1.05 | -0.50 | 207.34 | 211.0299 | 205.725 | 271438 |
| 1741218000 | 210.18 | 0.5 | 0.24 | 210.13 | 210.755 | 207.08 | 351071 |
| 1741131600 | 209.68 | -0.02 | -0.01 | 206.98 | 211.95 | 206.98 | 160365 |
| 1741045200 | 209.7 | -0.63 | -0.30 | 210.43 | 214.551 | 207.71 | 263485 |
| 1740786000 | 210.33 | 2.29 | 1.10 | 207.08 | 210.33 | 206.01 | 213780 |
| 1740699600 | 208.04 | -0.18 | -0.09 | 208.78 | 210.675 | 206.93 | 178531 |
| 1740613200 | 208.22 | 0.63 | 0.30 | 206.96 | 210.465 | 206.6 | 228277 |
| 1740526800 | 207.59 | 1.38 | 0.67 | 205.91 | 210.49 | 205.91 | 205606 |
| 1740440400 | 206.21 | -4.04 | -1.92 | 210.4 | 211.8825 | 205.04 | 459011 |
| 1740181200 | 210.25 | -7.92 | -3.63 | 220.27 | 220.27 | 209.68 | 265687 |
| 1740094800 | 218.17 | -2.17 | -0.98 | 220.65 | 221.085 | 216.33 | 169482 |
| 1740008400 | 220.34 | 0.26 | 0.12 | 219.25 | 221.795 | 218.32 | 128885 |
| 1739922000 | 220.08 | 2.77 | 1.27 | 218.33 | 220.24 | 217.4 | 140155 |
| 1739576400 | 217.31 | -1.97 | -0.90 | 220.43 | 221.23 | 215.63 | 176965 |
| 1739490000 | 219.28 | 4.55 | 2.12 | 215.61 | 219.865 | 213.95 | 134219 |
| 1739403600 | 214.73 | -1.92 | -0.89 | 212.94 | 215.98 | 212.59 | 123396 |
| 1739317200 | 216.65 | 1.15 | 0.53 | 212.44 | 217.84 | 212.44 | 187948 |
| 1739230800 | 215.5 | 1.64 | 0.77 | 214.89 | 215.91 | 212.1601 | 144117 |
| 1738971600 | 213.86 | -2.05 | -0.95 | 215.91 | 217.705 | 213.39 | 134736 |
| 1738885200 | 215.91 | -5.6 | -2.53 | 223.47 | 223.47 | 215.1 | 209516 |
| 1738798800 | 221.51 | 4.71 | 2.17 | 219.02 | 221.54 | 217.3643 | 262115 |
| 1738712400 | 216.8 | 1.1 | 0.51 | 216.67 | 220.16 | 216.02 | 317337 |
| 1738626000 | 215.7 | 1.79 | 0.84 | 207.06 | 216.2541 | 203.75 | 227686 |
| 1738366800 | 213.91 | 5.33 | 2.56 | 211.38 | 222 | 207.39 | 640919 |
| 1738280400 | 208.58 | 0.07 | 0.03 | 211.78 | 212.5 | 207.6 | 252796 |
| 1738194000 | 208.51 | 1.1 | 0.53 | 207.92 | 212.2 | 207.84 | 212065 |
| 1738107600 | 207.41 | -0.2 | -0.10 | 207.58 | 208.11 | 204.215 | 176595 |
| 1738021200 | 207.61 | -2.82 | -1.34 | 208.75 | 211.15 | 203.13 | 394094 |
| 1737762000 | 210.43 | -8.05 | -3.68 | 217.99 | 218 | 208.32 | 197149 |
| 1737675600 | 218.48 | 0 | 0.00 | 218.48 | 218.48 | 218.48 | 0 |
| 1737589200 | 218.48 | -0.93 | -0.42 | 219.88 | 221.1 | 217.915 | 154171 |
| 1737502800 | 219.41 | 4.24 | 1.97 | 216.78 | 219.5 | 216.455 | 133467 |
| 1737157200 | 215.17 | 1.21 | 0.57 | 216.3 | 216.88 | 214.12 | 130266 |
| 1737070800 | 213.96 | 0.15 | 0.07 | 212.86 | 216.27 | 212.78 | 148962 |
| 1736984400 | 213.81 | 4.03 | 1.92 | 217.14 | 217.14 | 211.225 | 131609 |
| 1736898000 | 209.78 | 3.07 | 1.49 | 209.79 | 210.24 | 207.07 | 263286 |
| 1736811600 | 206.71 | -0.93 | -0.45 | 203.03 | 207.09 | 198.4 | 213671 |
| 1736552400 | 207.64 | -6.93 | -3.23 | 210.625 | 210.625 | 206.73 | 178613 |
| 1736379600 | 214.57 | 2.7 | 1.27 | 209.88 | 214.93 | 208.62 | 165260 |
| 1736293200 | 211.87 | -1.57 | -0.74 | 214.19 | 215 | 209.6 | 221878 |
| 1736206800 | 213.44 | 0.06 | 0.03 | 213.665 | 215.6 | 211.88 | 178688 |
| 1735947600 | 213.38 | 1.7 | 0.80 | 211.05 | 213.73 | 210.995 | 149309 |
| 1735861200 | 211.68 | -0.44 | -0.21 | 212.855 | 216.23 | 210.04 | 219830 |
| 1735688400 | 212.12 | -2.13 | -0.99 | 214.58 | 215.915 | 211.965 | 117813 |
| 1735602000 | 214.25 | -1.2 | -0.56 | 212.99 | 216.8 | 211.15 | 100158 |
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
