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 | 5.79 | 2.71882043576 | 212.96 | 227.27 | 210.8 | 534187 | 222.37609761 | CS |
| 4 | 2.59 | 1.1981865285 | 216.16 | 227.27 | 199.14 | 694250 | 215.43400971 | CS |
| 12 | 15.67 | 7.71617096711 | 203.08 | 227.27 | 197.12 | 612817 | 211.70361944 | CS |
| 26 | 51.55 | 30.8313397129 | 167.2 | 242.74 | 159.82 | 604572 | 208.02857417 | CS |
| 52 | 20.38 | 10.2737309069 | 198.37 | 242.74 | 139.5 | 718011 | 182.62671215 | CS |
| 156 | -123.48 | -36.0809981591 | 342.23 | 402.7799 | 139.5 | 635517 | 231.70516154 | CS |
| 260 | 9.01 | 4.29579479355 | 209.74 | 558.97 | 139.5 | 575961 | 270.21058647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 218.75 | -7.07 | -3.13 | 225.66 | 228.45 | 217.83 | 547962 |
| 1743115200 | 225.82 | 3.1 | 1.39 | 222.04 | 225.84 | 219.9161 | 451788 |
| 1743028800 | 222.72 | -0.72 | -0.32 | 224.71 | 226.47 | 221.25 | 476743 |
| 1742942400 | 223.44 | -0.23 | -0.10 | 225 | 227.27 | 222.39 | 440643 |
| 1742856000 | 223.67 | 5.37 | 2.46 | 220.05 | 224.31 | 219.06 | 580340 |
| 1742596800 | 218.3 | 2.87 | 1.33 | 212.96 | 219.325 | 210.8 | 2944231 |
| 1742510400 | 215.43 | -2.01 | -0.92 | 216.47 | 218.84 | 215.3071 | 496690 |
| 1742424000 | 217.44 | 0.41 | 0.19 | 217.67 | 220.57 | 214.045 | 578666 |
| 1742337600 | 217.03 | 1.02 | 0.47 | 213.7 | 217.41 | 210.62 | 696138 |
| 1742251200 | 216.01 | 8.02 | 3.86 | 210.77 | 220.83 | 209.96 | 898012 |
| 1741992000 | 207.99 | 5.17 | 2.55 | 203.72 | 208.18 | 203.36 | 408472 |
| 1741905600 | 202.82 | -3.74 | -1.81 | 205.62 | 205.62 | 199.14 | 575907 |
| 1741819200 | 206.56 | -0.1 | -0.05 | 209.1 | 210.24 | 202.8 | 599968 |
| 1741732800 | 206.66 | -10.36 | -4.77 | 215.64 | 216.31 | 206.16 | 794413 |
| 1741646400 | 217.02 | 4 | 1.88 | 215.38 | 226.115 | 214.5 | 995978 |
| 1741390800 | 213.02 | 9.4 | 4.62 | 204.1 | 213.65 | 202.89 | 699004 |
| 1741304400 | 203.62 | -13.77 | -6.33 | 212.75 | 216.315 | 203.53 | 851305 |
| 1741218000 | 217.39 | 0.18 | 0.08 | 215.66 | 218.95 | 214.75 | 894705 |
| 1741131600 | 217.21 | -3 | -1.36 | 218.09 | 220.73 | 215.87 | 875842 |
| 1741045200 | 220.21 | 0.74 | 0.34 | 219.14 | 224.49 | 218.14 | 1016839 |
| 1740786000 | 219.47 | 3.12 | 1.44 | 216.16 | 221.405 | 216.16 | 821593 |
| 1740699600 | 216.35 | -3.39 | -1.54 | 218.75 | 221.445 | 215.66 | 882602 |
| 1740613200 | 219.74 | 0.67 | 0.31 | 219.25 | 222.1 | 218.72 | 636525 |
| 1740526800 | 219.07 | -0.12 | -0.05 | 219.01 | 220.885 | 217.0801 | 768771 |
| 1740440400 | 219.19 | 6.13 | 2.88 | 214.25 | 220.6 | 211.1 | 813575 |
| 1740181200 | 213.06 | -1.34 | -0.63 | 215 | 215 | 209.48 | 597498 |
| 1740094800 | 214.4 | -1.77 | -0.82 | 215.05 | 215.49 | 210.2 | 324378 |
| 1740008400 | 216.17 | 2.6 | 1.22 | 212.5 | 216.22 | 209.03 | 465882 |
| 1739922000 | 213.57 | 4.35 | 2.08 | 210.57 | 214.38 | 209.41 | 666100 |
| 1739576400 | 209.22 | -2.76 | -1.30 | 213.27 | 213.27 | 207.53 | 900247 |
| 1739490000 | 211.98 | 4.93 | 2.38 | 215 | 217.49 | 200 | 1259291 |
| 1739403600 | 207.05 | 3.68 | 1.81 | 200.52 | 207.82 | 199.16 | 1238288 |
| 1739317200 | 203.37 | -1.39 | -0.68 | 202.88 | 207.5675 | 202.17 | 758212 |
| 1739230800 | 204.76 | 4.98 | 2.49 | 202.62 | 205.045 | 200.4 | 528039 |
| 1738971600 | 199.78 | -5.22 | -2.55 | 207.5 | 208.015 | 199.105 | 363738 |
| 1738885200 | 205 | -1.14 | -0.55 | 207.54 | 207.75 | 203.82 | 438517 |
| 1738798800 | 206.14 | 0.89 | 0.43 | 203.89 | 206.24 | 199.475 | 587494 |
| 1738712400 | 205.25 | 0.01 | 0.00 | 205.69 | 206.01 | 202.865 | 469565 |
| 1738626000 | 205.24 | -2.32 | -1.12 | 204.95 | 206.6 | 200.625 | 609101 |
| 1738366800 | 207.56 | 2.3 | 1.12 | 207.59 | 211.71 | 205.26 | 531350 |
| 1738280400 | 205.26 | -1.21 | -0.59 | 206.77 | 209.27 | 203.9 | 323553 |
| 1738194000 | 206.47 | -7.28 | -3.41 | 213.03 | 213.47 | 206.11 | 482435 |
| 1738107600 | 213.75 | 0.83 | 0.39 | 213.88 | 217.93 | 210.685 | 420667 |
| 1738021200 | 212.92 | 5.42 | 2.61 | 206.93 | 214.165 | 206.93 | 713966 |
| 1737762000 | 207.5 | -0.07 | -0.03 | 204.53 | 210.4314 | 204.53 | 303023 |
| 1737675600 | 207.57 | 0 | 0.00 | 207.57 | 207.57 | 207.57 | 0 |
| 1737589200 | 207.57 | -1.69 | -0.81 | 208.16 | 209 | 205.625 | 314810 |
| 1737502800 | 209.26 | 0.08 | 0.04 | 210.945 | 211.6945 | 207.52 | 417144 |
| 1737157200 | 209.18 | 1.22 | 0.59 | 210.44 | 211.09 | 206.04 | 544315 |
| 1737070800 | 207.96 | 2.61 | 1.27 | 205.4 | 208.19 | 203.48 | 396297 |
| 1736984400 | 205.35 | 2.09 | 1.03 | 205.62 | 207.9399 | 204.17 | 576473 |
| 1736898000 | 203.26 | 2.48 | 1.24 | 201.11 | 203.35 | 199.45 | 290236 |
| 1736811600 | 200.78 | -1.22 | -0.60 | 200.61 | 201.8 | 198.57 | 350827 |
| 1736552400 | 202 | 2.58 | 1.29 | 197.75 | 203.79 | 197.75 | 538529 |
| 1736379600 | 199.42 | -2.68 | -1.33 | 201.12 | 201.39 | 197.12 | 444219 |
| 1736293200 | 202.1 | -4.93 | -2.38 | 208.1071 | 208.1071 | 201.6695 | 416617 |
| 1736206800 | 207.03 | 3.17 | 1.55 | 204.1641 | 215.25 | 204.1641 | 563470 |
| 1735947600 | 203.86 | 2.46 | 1.22 | 202.31 | 203.92 | 200.74 | 406699 |
| 1735861200 | 201.4 | -3.57 | -1.74 | 206.74 | 206.74 | 199.81 | 527493 |
| 1735688400 | 204.97 | 0.53 | 0.26 | 205.13 | 206.23 | 203.55 | 314289 |
| 1735602000 | 204.44 | -2.28 | -1.10 | 204.7 | 205.88 | 201.1 | 288718 |
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
