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 | 0.885 | 0.370626295622 | 238.785 | 241.21 | 231.19 | 800888 | 236.58022864 | CS |
| 4 | 10.39 | 4.53157711096 | 229.28 | 247.99 | 224.935 | 696048 | 235.45102814 | CS |
| 12 | 9.79 | 4.25874369236 | 229.88 | 247.99 | 211.28 | 596092 | 226.9939143 | CS |
| 26 | 35.26 | 17.2496453207 | 204.41 | 247.99 | 191.97 | 604635 | 217.82479181 | CS |
| 52 | 26.43 | 12.3944850872 | 213.24 | 247.99 | 191.97 | 677247 | 216.38307748 | CS |
| 156 | -42.51 | -15.064852222 | 282.18 | 317.17 | 191.97 | 724775 | 232.25897775 | CS |
| 260 | 69.67 | 40.9823529412 | 170 | 317.17 | 98.02 | 736095 | 222.75947521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 239.67 | -0.5 | -0.21 | 240.165 | 240.97 | 238.8223 | 433184 |
| 1732232400 | 240.17 | 2.32 | 0.98 | 236.85 | 240.8 | 235 | 297110 |
| 1732146000 | 237.85 | 1.62 | 0.69 | 236.0919 | 238.68 | 235.11 | 481943 |
| 1732059600 | 236.23 | -2.41 | -1.01 | 233.0701 | 237.84 | 231.19 | 576309 |
| 1731973200 | 238.64 | 3.43 | 1.46 | 235 | 241.21 | 235 | 627745 |
| 1731714000 | 235.21 | -2.97 | -1.25 | 238.785 | 239.26 | 232.375 | 2021331 |
| 1731627600 | 238.18 | -8.04 | -3.27 | 245.675 | 246.34 | 237.92 | 893000 |
| 1731541200 | 246.22 | 1.96 | 0.80 | 244.505 | 247.18 | 244.23 | 614658 |
| 1731454800 | 244.26 | 0.34 | 0.14 | 242.99 | 246.96 | 242.95 | 737534 |
| 1731368400 | 243.92 | 1.53 | 0.63 | 241.03 | 247.99 | 241.03 | 749933 |
| 1731109200 | 242.39 | 3.34 | 1.40 | 238.4 | 243.78 | 237.96 | 850701 |
| 1731022800 | 239.05 | 4.67 | 1.99 | 235.08 | 240.39 | 233.75 | 714653 |
| 1730936400 | 234.38 | 5.27 | 2.30 | 230.82 | 234.63 | 228.18 | 556290 |
| 1730850000 | 229.11 | 1.94 | 0.85 | 225.855 | 229.85 | 224.935 | 389199 |
| 1730763600 | 227.17 | 0.07 | 0.03 | 227.42 | 229.62 | 225.62 | 400619 |
| 1730500800 | 227.1 | -1.17 | -0.51 | 229.5 | 231.51 | 227.08 | 638450 |
| 1730414400 | 228.27 | -2.29 | -0.99 | 229.03 | 231.699 | 227.6896 | 556853 |
| 1730328000 | 230.56 | 2.47 | 1.08 | 228.32 | 231.92 | 228.31 | 644722 |
| 1730241600 | 228.09 | 0.71 | 0.31 | 226.16 | 230.48 | 225.66 | 638506 |
| 1730155200 | 227.38 | -1.25 | -0.55 | 230.25 | 230.41 | 225.37 | 712194 |
| 1729896000 | 228.63 | -1.44 | -0.63 | 229.28 | 231.59 | 227.2454 | 819202 |
| 1729809600 | 230.07 | 10.17 | 4.62 | 225.55 | 239.5 | 222.75 | 1589827 |
| 1729723200 | 219.9 | -0.61 | -0.28 | 220.67 | 226.44 | 219.16 | 1383165 |
| 1729636800 | 220.51 | 6.38 | 2.98 | 213.84 | 222.77 | 212.45 | 874338 |
| 1729550400 | 214.13 | -1.64 | -0.76 | 215.76 | 216.76 | 212.97 | 710446 |
| 1729291200 | 215.77 | 0.64 | 0.30 | 215.89 | 216.377 | 213.3701 | 354097 |
| 1729204800 | 215.13 | -1.56 | -0.72 | 217.34 | 217.34 | 214 | 344119 |
| 1729118400 | 216.69 | 0.01 | 0.00 | 216 | 218.645 | 215.31 | 345696 |
| 1729032000 | 216.68 | -0.17 | -0.08 | 216.83 | 220.2 | 215.965 | 595493 |
| 1728945600 | 216.85 | 0.46 | 0.21 | 216.73 | 217.74 | 215.69 | 351934 |
| 1728686400 | 216.39 | 1.49 | 0.69 | 215.48 | 217.47 | 214.83 | 432970 |
| 1728600000 | 214.9 | -0.68 | -0.32 | 215.935 | 215.97 | 213.7 | 467034 |
| 1728513600 | 215.58 | 2.92 | 1.37 | 213.35 | 215.99 | 212.8 | 401305 |
| 1728427200 | 212.66 | 0.62 | 0.29 | 212.3233 | 214.095 | 211.28 | 279846 |
| 1728340800 | 212.04 | -3.96 | -1.83 | 214.82 | 215.815 | 211.53 | 391024 |
| 1728081600 | 216 | 0.93 | 0.43 | 215.695 | 216.63 | 214 | 302250 |
| 1727995200 | 215.07 | -3.93 | -1.79 | 218.54 | 219.31 | 214.76 | 429067 |
| 1727908800 | 219 | -0.2 | -0.09 | 217.64 | 219.94 | 217.5601 | 279482 |
| 1727822400 | 219.2 | -4.28 | -1.92 | 221.66 | 223.78 | 219 | 314767 |
| 1727735520 | 223.48 | 1.38 | 0.62 | 221.06 | 223.84 | 221.06 | 478134 |
| 1727476800 | 222.1 | 1.86 | 0.84 | 221.67 | 225.485 | 219.88 | 449962 |
| 1727390400 | 220.24 | 1.63 | 0.75 | 218.5 | 222.18 | 218.5 | 761658 |
| 1727304000 | 218.61 | -1.99 | -0.90 | 221.29 | 221.47 | 217.68 | 454058 |
| 1727217600 | 220.6 | -4.12 | -1.83 | 224.22 | 224.72 | 219.73 | 446391 |
| 1727131200 | 224.72 | 2.5 | 1.13 | 224.2 | 225.21 | 222.55 | 513362 |
| 1726872000 | 222.22 | -2.37 | -1.06 | 224.59 | 224.59 | 220.31 | 894045 |
| 1726785600 | 224.59 | -2.63 | -1.16 | 228.3696 | 229.06 | 223.84 | 581692 |
| 1726699200 | 227.22 | 0.21 | 0.09 | 227.2 | 230.215 | 226.59 | 506953 |
| 1726612800 | 227.01 | 1.25 | 0.55 | 227.12 | 229.13 | 225.98 | 586868 |
| 1726526400 | 225.76 | 4.63 | 2.09 | 222.38 | 226.5 | 222.38 | 568449 |
| 1726267200 | 221.13 | 1.07 | 0.49 | 220.45 | 223.29 | 220.38 | 392049 |
| 1726180800 | 220.06 | 1.77 | 0.81 | 217.83 | 220.83 | 214.915 | 652925 |
| 1726094400 | 218.29 | -2.04 | -0.93 | 218.73 | 219.06 | 213.91 | 582682 |
| 1726008000 | 220.33 | -6.58 | -2.90 | 225.565 | 228.31 | 214.86 | 774320 |
| 1725921600 | 226.91 | 3 | 1.34 | 224.35 | 228.04 | 224.22 | 674936 |
| 1725662400 | 223.91 | -3.43 | -1.51 | 228.4 | 229.7 | 223.81 | 484393 |
| 1725576000 | 227.34 | -0.74 | -0.32 | 227.57 | 228.54 | 224.33 | 424107 |
| 1725489600 | 228.08 | -1.63 | -0.71 | 230.36 | 232.19 | 227.86 | 358065 |
| 1725403200 | 229.71 | -0.18 | -0.08 | 231.01 | 231.01 | 228.24 | 327982 |
| 1725057600 | 229.89 | 0.2 | 0.09 | 229.88 | 231.45 | 227.915 | 488578 |
| 1724971200 | 229.69 | -1.01 | -0.44 | 231 | 231.26 | 229.435 | 405719 |
| 1724884800 | 230.7 | 0.49 | 0.21 | 230.21 | 231.8 | 228.45 | 259913 |
| 1724798400 | 230.21 | 0.02 | 0.01 | 230.47 | 231.35 | 227.12 | 342356 |
| 1724712000 | 230.19 | -0.7 | -0.30 | 230.89 | 233.24 | 229.82 | 388501 |
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
