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 | 4.24 | 1.7044540923 | 248.76 | 253 | 245.74 | 1151831 | 249.67449239 | CS |
| 4 | 15.68 | 6.60711275914 | 237.32 | 255.86 | 232.7 | 1390314 | 244.17832847 | CS |
| 12 | 34.34 | 15.7047470959 | 218.66 | 255.86 | 207.06 | 1456539 | 232.28661178 | CS |
| 26 | 47.66 | 23.2102853803 | 205.34 | 255.86 | 194.93 | 1563113 | 220.08555479 | CS |
| 52 | 81.66 | 47.6596241391 | 171.34 | 255.86 | 165.25 | 1543511 | 207.31309367 | CS |
| 156 | 107.45 | 73.8234283751 | 145.55 | 255.86 | 108.41 | 1823588 | 159.25723943 | CS |
| 260 | 153.55 | 154.399195576 | 99.45 | 255.86 | 44.3 | 2253235 | 127.64141231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 253 | 1.17 | 0.46 | 251.86 | 253.805 | 251.28 | 1290443 |
| 1732232400 | 251.83 | 1.69 | 0.68 | 251.02 | 252.405 | 249.78 | 1174364 |
| 1732146000 | 250.14 | 0.38 | 0.15 | 248.84 | 250.595 | 248.13 | 787505 |
| 1732059600 | 249.76 | 0.72 | 0.29 | 246.3 | 250.18 | 245.74 | 941638 |
| 1731973200 | 249.04 | 0.63 | 0.25 | 248.14 | 249.85 | 247.475 | 1003951 |
| 1731714000 | 248.41 | -1.63 | -0.65 | 248.76 | 250.8 | 246.96 | 1851698 |
| 1731627600 | 250.04 | -2.61 | -1.03 | 254.41 | 255.86 | 249.96 | 1443176 |
| 1731541200 | 252.65 | 2.05 | 0.82 | 250.13 | 254.06 | 249.92 | 1480342 |
| 1731454800 | 250.6 | 0.24 | 0.10 | 250.06 | 251.44 | 249.13 | 963934 |
| 1731368400 | 250.36 | 2.71 | 1.09 | 249.59 | 252.3481 | 249.075 | 1229683 |
| 1731109200 | 247.65 | 1.42 | 0.58 | 246.54 | 249.155 | 245.19 | 2392511 |
| 1731022800 | 246.23 | -0.2 | -0.08 | 247.77 | 247.77 | 244.75 | 1470880 |
| 1730936400 | 246.43 | 10.78 | 4.57 | 244.86 | 249.36 | 243.21 | 2429497 |
| 1730850000 | 235.65 | 2.25 | 0.96 | 233.82 | 236.54 | 233.43 | 1109589 |
| 1730763600 | 233.4 | -3.07 | -1.30 | 235.28 | 235.71 | 232.7 | 1430997 |
| 1730500800 | 236.47 | 1.62 | 0.69 | 234.85 | 238.89 | 234.85 | 1042229 |
| 1730414400 | 234.85 | -3.56 | -1.49 | 238.47 | 241.24 | 234.54 | 1749264 |
| 1730328000 | 238.41 | -0.74 | -0.31 | 238.59 | 240.82 | 237.89 | 1772700 |
| 1730241600 | 239.15 | 1.98 | 0.83 | 236.5 | 239.955 | 236.5 | 1059937 |
| 1730155200 | 237.17 | 1.06 | 0.45 | 237.2 | 237.92 | 235.56 | 1417069 |
| 1729896000 | 236.11 | 0.9 | 0.38 | 237.32 | 237.42 | 235.03 | 1055320 |
| 1729809600 | 235.21 | 1.71 | 0.73 | 233.1 | 236.6 | 232.26 | 1601019 |
| 1729723200 | 233.5 | -4.63 | -1.94 | 237.5 | 237.5 | 231.13 | 2598800 |
| 1729636800 | 238.13 | 1.18 | 0.50 | 238.13 | 239.06 | 236.775 | 1842657 |
| 1729550400 | 236.95 | -1.86 | -0.78 | 237.95 | 238.8 | 235.96 | 1141354 |
| 1729291200 | 238.81 | 0.34 | 0.14 | 240 | 240 | 237.4 | 1235191 |
| 1729204800 | 238.47 | 0.98 | 0.41 | 237.9 | 239.53 | 237.81 | 1125939 |
| 1729118400 | 237.49 | 1.37 | 0.58 | 236.49 | 238.09 | 236.17 | 1019874 |
| 1729032000 | 236.12 | -1.64 | -0.69 | 237.89 | 238.94 | 235.74 | 1247089 |
| 1728945600 | 237.76 | -0.37 | -0.16 | 237.14 | 238.5 | 236.2646 | 1117407 |
| 1728686400 | 238.13 | 2.18 | 0.92 | 236 | 239.25 | 236 | 954348 |
| 1728600000 | 235.95 | -1.03 | -0.43 | 236.27 | 237.07 | 235.11 | 1035079 |
| 1728513600 | 236.98 | 2.79 | 1.19 | 234.48 | 237.54 | 234.48 | 1342953 |
| 1728427200 | 234.19 | 1.69 | 0.73 | 233.84 | 234.66 | 232.29 | 1108104 |
| 1728340800 | 232.5 | -1.22 | -0.52 | 233.55 | 234.96 | 231.28 | 1359938 |
| 1728081600 | 233.72 | 2.84 | 1.23 | 233.45 | 234.71 | 232.22 | 1217849 |
| 1727995200 | 230.88 | -0.58 | -0.25 | 230.11 | 231.13 | 228.865 | 1088345 |
| 1727908800 | 231.46 | 1.63 | 0.71 | 228.51 | 231.62 | 227.92 | 1043732 |
| 1727822400 | 229.83 | -0.67 | -0.29 | 231.56 | 231.83 | 226.56 | 1948306 |
| 1727736000 | 230.5 | -3.86 | -1.65 | 233.64 | 234.35 | 229.29 | 2157575 |
| 1727476800 | 234.36 | 1.45 | 0.62 | 233.63 | 235.67 | 232.99 | 1417909 |
| 1727390400 | 232.91 | 5.52 | 2.43 | 228.93 | 233.18 | 228.21 | 1660142 |
| 1727304000 | 227.39 | -1.08 | -0.47 | 228.68 | 228.94 | 226.52 | 1026300 |
| 1727217600 | 228.47 | 3.81 | 1.70 | 226.26 | 228.54 | 225.635 | 975631 |
| 1727131200 | 224.66 | 0.02 | 0.01 | 224.73 | 225.33 | 222.01 | 912016 |
| 1726872000 | 224.64 | -0.9 | -0.40 | 225.17 | 225.62 | 223.5701 | 3133467 |
| 1726785600 | 225.54 | 4.56 | 2.06 | 225.03 | 225.82 | 223.16 | 1599180 |
| 1726699200 | 220.98 | 0.6 | 0.27 | 222 | 223.47 | 220.09 | 1982473 |
| 1726612800 | 220.38 | 2.28 | 1.05 | 219.5 | 220.79 | 218.02 | 1403092 |
| 1726526400 | 218.1 | 1.28 | 0.59 | 218.15 | 220.81 | 217.29 | 1845223 |
| 1726267200 | 216.82 | 0.69 | 0.32 | 216.7 | 217.89 | 215.75 | 1241185 |
| 1726180800 | 216.13 | 4.55 | 2.15 | 213.96 | 216.59 | 213.4 | 1811347 |
| 1726094400 | 211.58 | 0.93 | 0.44 | 210.21 | 211.97 | 207.06 | 2261794 |
| 1726008000 | 210.65 | -4.29 | -2.00 | 215.04 | 215.31 | 209.79 | 2051291 |
| 1725921600 | 214.94 | 1.84 | 0.86 | 214.75 | 217.43 | 214.48 | 1649909 |
| 1725662400 | 213.1 | -2.9 | -1.34 | 216.56 | 219.48 | 212.89 | 1492817 |
| 1725576000 | 216 | 1.75 | 0.82 | 214.25 | 216.48 | 213.28 | 1273887 |
| 1725489600 | 214.25 | -1.4 | -0.65 | 214.84 | 215.12 | 212.98 | 1042869 |
| 1725403200 | 215.65 | -3.99 | -1.82 | 219.07 | 220.01 | 214.46 | 1581401 |
| 1725057600 | 219.64 | 1.98 | 0.91 | 218.66 | 220.149 | 217 | 1582035 |
| 1724971200 | 217.66 | 0.58 | 0.27 | 219.42 | 220.4599 | 217.31 | 1195292 |
| 1724884800 | 217.08 | -1.26 | -0.58 | 217.85 | 218.4 | 216.29 | 1637353 |
| 1724798400 | 218.34 | 3.05 | 1.42 | 215.25 | 219.25 | 214.22 | 1005350 |
| 1724712000 | 215.29 | -1.8 | -0.83 | 218 | 219.3 | 214.24 | 1224915 |
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
