Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.22 | 6.43113235733 | 267.76 | 298.885 | 263.26 | 1329040 | 281.7977923 | CS |
| 4 | 32.98 | 13.0873015873 | 252 | 298.885 | 242.21 | 944969 | 266.38895731 | CS |
| 12 | 18.92 | 7.11117792979 | 266.06 | 298.885 | 242.21 | 826583 | 263.77130786 | CS |
| 26 | 84.38 | 42.0638085743 | 200.6 | 298.885 | 196.61 | 871780 | 253.63339726 | CS |
| 52 | 112.68 | 65.3975623912 | 172.3 | 298.885 | 168.49 | 923956 | 222.68470608 | CS |
| 156 | 3.26 | 1.1571773392 | 281.72 | 304.175 | 106.47 | 1093894 | 186.15096112 | CS |
| 260 | 77.54 | 37.3794832241 | 207.44 | 357.34 | 105.67 | 952231 | 201.15069301 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 291.66 | 5.49 | 1.92 | 294.77999 | 298.885 | 291.20999 | 2238957 |
| 1732318800 | 286.17 | 13.31 | 4.88 | 280 | 288.98 | 278.6202 | 1476232 |
| 1732232400 | 272.86 | 3.84 | 1.43 | 269.33999 | 274.05 | 263.26 | 998429 |
| 1732146000 | 269.02 | -4.98 | -1.82 | 271 | 272.295 | 264.54 | 913581 |
| 1732059600 | 274 | 2.2 | 0.81 | 267.76 | 274.17 | 264.61 | 1018000 |
| 1731973200 | 271.8 | 2.86 | 1.06 | 270.92 | 274.04 | 269.0401 | 588496 |
| 1731714000 | 268.94 | -0.65 | -0.24 | 269.68 | 271.02 | 267.82 | 646322 |
| 1731627600 | 269.58999 | 2.07 | 0.77 | 268.36 | 279.51 | 268.36 | 1009054 |
| 1731541200 | 267.52 | 4.03 | 1.53 | 263.67 | 274.08 | 263.67 | 858558 |
| 1731454800 | 263.49 | 5.35 | 2.07 | 259.99 | 263.95 | 257.83 | 812989 |
| 1731368400 | 258.14 | -5.15 | -1.96 | 265.51 | 266.37 | 257.02 | 958151 |
| 1731109200 | 263.29 | 1 | 0.38 | 262.39 | 266 | 261.83 | 624223 |
| 1731022800 | 262.29 | 9.74 | 3.86 | 252.51 | 264.26 | 252.51 | 747729 |
| 1730936400 | 252.55 | 0.59 | 0.23 | 261.74 | 262.74 | 247.325 | 1184933 |
| 1730850000 | 251.96 | 4.71 | 1.90 | 245.7 | 253.24 | 245.7 | 582294 |
| 1730763600 | 247.25 | 4.55 | 1.87 | 242.61 | 248.76 | 242.21 | 775427 |
| 1730500800 | 242.7 | -5.07 | -2.05 | 249.39 | 250.71 | 242.7 | 903821 |
| 1730414400 | 247.77 | -9.61 | -3.73 | 255.72 | 258.165 | 247.25 | 1046052 |
| 1730328000 | 257.38 | 2.75 | 1.08 | 254 | 259.14999 | 253.09 | 795232 |
| 1730241600 | 254.63 | 1.35 | 0.53 | 252 | 256.135 | 249.52 | 720892 |
| 1730155200 | 253.28 | 1.63 | 0.65 | 252.18 | 255.43 | 252.18 | 734342 |
| 1729896000 | 251.65 | -1.24 | -0.49 | 254.52 | 256.415 | 251.64 | 634497 |
| 1729809600 | 252.89 | -2.78 | -1.09 | 255.72 | 259 | 252.56 | 526384 |
| 1729723200 | 255.67 | 1.3 | 0.51 | 252.62 | 256.76 | 252.1675 | 473978 |
| 1729636800 | 254.37 | -0.95 | -0.37 | 252.96 | 254.91 | 251.3303 | 606266 |
| 1729550400 | 255.32 | -2.46 | -0.95 | 256.58999 | 257.39 | 253 | 797225 |
| 1729291200 | 257.77999 | -3.22 | -1.23 | 261.33 | 262.68 | 255.91 | 702800 |
| 1729204800 | 261 | 1.89 | 0.73 | 259.29 | 261.66 | 259.12 | 610514 |
| 1729118400 | 259.11 | 6 | 2.37 | 253 | 259.46499 | 253 | 856402 |
| 1729032000 | 253.11 | 1.91 | 0.76 | 252.53 | 259.02999 | 251.8 | 671131 |
| 1728945600 | 251.2 | -1.25 | -0.50 | 253.46 | 253.88 | 249.66 | 650481 |
| 1728686400 | 252.45 | 5.62 | 2.28 | 247.58 | 253.41 | 244.35 | 1130275 |
| 1728600000 | 246.83 | -5 | -1.99 | 249.56 | 249.73 | 245.17 | 579960 |
| 1728513600 | 251.83 | 0.24 | 0.10 | 250.25 | 252.96 | 247.395 | 758995 |
| 1728427200 | 251.59 | 3.59 | 1.45 | 249.2 | 252.76 | 247.15 | 745424 |
| 1728340800 | 248 | -16.28 | -6.16 | 260.51 | 263.69 | 244.715 | 1456471 |
| 1728081600 | 264.27999 | 4.52 | 1.74 | 262.94 | 267.6 | 259.37 | 1241434 |
| 1727995200 | 259.76 | -1.46 | -0.56 | 258.95999 | 262.705 | 255.01 | 695841 |
| 1727908800 | 261.22 | 1.61 | 0.62 | 256.77 | 262.94 | 256.77 | 914130 |
| 1727822400 | 259.61 | -3.87 | -1.47 | 261.94 | 263.64999 | 255 | 840587 |
| 1727736000 | 263.48 | -1.67 | -0.63 | 263.99 | 265.1 | 257.25 | 1128595 |
| 1727476800 | 265.14999 | -9.61 | -3.50 | 274.08999 | 274.08999 | 263.92 | 954681 |
| 1727390400 | 274.76 | -1.22 | -0.44 | 278.07 | 278.07 | 271.68 | 784219 |
| 1727304000 | 275.98 | 2.81 | 1.03 | 276.33 | 277.13 | 271.35 | 748439 |
| 1727217600 | 273.17 | 1.19 | 0.44 | 272.45999 | 274.29 | 270.81 | 684425 |
| 1727131200 | 271.98 | 0.59 | 0.22 | 271.39 | 272 | 267.07 | 919263 |
| 1726872000 | 271.39 | -3.61 | -1.31 | 274.64999 | 275.05 | 270.1 | 1121377 |
| 1726785600 | 275 | 3.82 | 1.41 | 276.13 | 279.22 | 274.625 | 526785 |
| 1726699200 | 271.18 | 0.89 | 0.33 | 270 | 275.42 | 269.08999 | 559201 |
| 1726612800 | 270.29 | -1.79 | -0.66 | 272.81 | 275.06 | 270.17 | 426640 |
| 1726526400 | 272.08 | -5.37 | -1.94 | 278.25 | 280.7099 | 271.89999 | 912522 |
| 1726267200 | 277.45 | 2.16 | 0.78 | 278.39999 | 278.49 | 273.83 | 818032 |
| 1726180800 | 275.29 | 7.89 | 2.95 | 267.38 | 275.97 | 266.14 | 750926 |
| 1726094400 | 267.39999 | 3.34 | 1.26 | 263.64999 | 268.35 | 262.57 | 619972 |
| 1726008000 | 264.06 | 1.13 | 0.43 | 262.93 | 264.365 | 260.57 | 499833 |
| 1725921600 | 262.93 | 3.01 | 1.16 | 260.35 | 264.91 | 258.14 | 881955 |
| 1725662400 | 259.92 | -7.4 | -2.77 | 266.44 | 268.99 | 259.83999 | 638509 |
| 1725576000 | 267.32 | 2.5 | 0.94 | 264.99 | 268.52 | 262.42 | 617481 |
| 1725489600 | 264.82 | -0.53 | -0.20 | 263.7 | 264.94 | 259.89 | 675296 |
| 1725403200 | 265.35 | -2.89 | -1.08 | 266.06 | 268.14999 | 263.56 | 800312 |
| 1725057600 | 268.24 | 1.07 | 0.40 | 267.23 | 269.52999 | 262.04 | 1034710 |
| 1724971200 | 267.17 | -5.72 | -2.10 | 282 | 282.49 | 266.3001 | 1772167 |
| 1724884800 | 272.89 | -6.1 | -2.19 | 276.17 | 278.58999 | 271.51 | 1767805 |
| 1724798400 | 278.99 | 3.38 | 1.23 | 271.17 | 280.08499 | 270.2538 | 1070264 |
| 1724712000 | 275.61 | 0.11 | 0.04 | 275.51 | 276.3799 | 272.26 | 1134895 |
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
