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 | -1.28 | -0.571683787405 | 223.9 | 227 | 217.03 | 728992 | 221.37968817 | CS |
| 4 | -10.85 | -4.64727802287 | 233.47 | 243.37 | 217.03 | 927785 | 226.32390588 | CS |
| 12 | -8.37 | -3.6235334863 | 230.99 | 263.05 | 217.03 | 958262 | 234.70578952 | CS |
| 26 | -20.73 | -8.51859461681 | 243.35 | 263.05 | 217.03 | 934442 | 238.42760927 | CS |
| 52 | 27.13 | 13.8779477211 | 195.49 | 263.05 | 172.19 | 992268 | 223.96600913 | CS |
| 156 | -16.38 | -6.85355648536 | 239 | 263.05 | 132.24 | 872096 | 202.65593845 | CS |
| 260 | 83.37 | 59.8707360862 | 139.25 | 301.34 | 132.24 | 759827 | 205.51328736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 221.88 | 0.59 | 0.27 | 221.49 | 224.06 | 220.735 | 491768 |
| 1742942400 | 221.29 | -1.62 | -0.73 | 223.31 | 227 | 219.56 | 1060170 |
| 1742856000 | 222.91 | 3.21 | 1.46 | 221.51 | 224.105 | 220.35 | 753446 |
| 1742596800 | 219.7 | -1.41 | -0.64 | 220.09 | 221.2 | 217.03 | 668576 |
| 1742510400 | 221.11 | -0.94 | -0.42 | 223.9 | 225.555 | 220.54 | 671000 |
| 1742424000 | 222.05 | 1.8 | 0.82 | 221.86 | 223.99 | 220.415 | 801754 |
| 1742337600 | 220.25 | -4.49 | -2.00 | 223 | 224.1 | 219.12 | 710566 |
| 1742251200 | 224.74 | 0.58 | 0.26 | 222.4 | 226.95 | 220.77 | 805646 |
| 1741992000 | 224.16 | 4.44 | 2.02 | 220.21 | 224.64 | 219.1949 | 746823 |
| 1741905600 | 219.72 | -0.5 | -0.23 | 222.07 | 222.82 | 217.52 | 1173297 |
| 1741819200 | 220.22 | -5.57 | -2.47 | 222.94 | 222.94 | 217.67 | 775400 |
| 1741732800 | 225.79 | -10.84 | -4.58 | 236.3 | 237.44 | 224.88 | 1280648 |
| 1741646400 | 236.63 | 4.19 | 1.80 | 230.36 | 243.37 | 228.72 | 1904954 |
| 1741390800 | 232.44 | 7.41 | 3.29 | 224.43 | 232.86 | 222.91 | 906637 |
| 1741304400 | 225.03 | 1.2 | 0.54 | 223.85 | 226.02 | 219.68 | 1228646 |
| 1741218000 | 223.83 | -7.65 | -3.30 | 227.71 | 228.14 | 219.76 | 1188040 |
| 1741131600 | 231.48 | -1.62 | -0.69 | 233.44 | 233.67 | 227.08 | 801281 |
| 1741045200 | 233.1 | -0.42 | -0.18 | 234.1 | 236.44 | 231.39 | 722865 |
| 1740786000 | 233.52 | 2.24 | 0.97 | 231.47 | 233.65 | 228.1604 | 1306861 |
| 1740699600 | 231.28 | -3.33 | -1.42 | 233.47 | 234.92 | 230.7301 | 557316 |
| 1740613200 | 234.61 | -1.58 | -0.67 | 236.46 | 236.63 | 232.09 | 565535 |
| 1740526800 | 236.19 | 6.54 | 2.85 | 229.4 | 236.31 | 229 | 979474 |
| 1740440400 | 229.65 | -2.04 | -0.88 | 231.69 | 231.82 | 228.18 | 1797317 |
| 1740181200 | 231.69 | -1.1 | -0.47 | 232.31 | 233.38 | 230.34 | 516815 |
| 1740094800 | 232.79 | -1.72 | -0.73 | 233.01 | 234.61 | 231.62 | 662271 |
| 1740008400 | 234.51 | 3.93 | 1.70 | 237.535 | 240 | 231.48 | 941918 |
| 1739922000 | 230.58 | -2.4 | -1.03 | 231.1 | 232.96 | 228.87 | 999308 |
| 1739576400 | 232.98 | -6.5 | -2.71 | 241.86 | 243.475 | 232.76 | 1025931 |
| 1739490000 | 239.48 | 2.88 | 1.22 | 238.9 | 239.52 | 235.77 | 696364 |
| 1739403600 | 236.6 | -0.83 | -0.35 | 236.37 | 237.435 | 233.475 | 674112 |
| 1739317200 | 237.43 | -1.13 | -0.47 | 236.78 | 238.83 | 236.17 | 581388 |
| 1739230800 | 238.56 | 1.62 | 0.68 | 238.98 | 240.84 | 236.97 | 819682 |
| 1738971600 | 236.94 | -0.24 | -0.10 | 237.75 | 239.065 | 235.63 | 830182 |
| 1738885200 | 237.18 | -5.4 | -2.23 | 242.01 | 243.41 | 235.095 | 992644 |
| 1738798800 | 242.58 | 2.12 | 0.88 | 239.79 | 245.99 | 239.79 | 1000259 |
| 1738712400 | 240.46 | -0.09 | -0.04 | 240.1 | 245.265 | 238.87 | 1401384 |
| 1738626000 | 240.55 | 4.37 | 1.85 | 242 | 244.29 | 235 | 1977628 |
| 1738366800 | 236.18 | -21.47 | -8.33 | 258 | 259.95 | 235 | 2589678 |
| 1738280400 | 257.64999 | 4.79 | 1.89 | 256.57 | 263.05 | 255.2566 | 1830092 |
| 1738194000 | 252.86 | 2.92 | 1.17 | 249.67 | 253.5 | 248.22 | 929320 |
| 1738107600 | 249.94 | -4.76 | -1.87 | 252.48 | 253.4 | 249.625 | 915490 |
| 1738021200 | 254.7 | 4.19 | 1.67 | 248.88 | 258.7 | 248.88 | 1247351 |
| 1737762000 | 250.51 | 3.18 | 1.29 | 248.19 | 250.76 | 243.23 | 768982 |
| 1737675600 | 247.33 | 0 | 0.00 | 247.33 | 247.33 | 247.33 | 0 |
| 1737589200 | 247.33 | -0.46 | -0.19 | 246.07 | 248.87 | 246.07 | 752403 |
| 1737502800 | 247.79 | 8.01 | 3.34 | 244.54 | 249.3121 | 244.49 | 1041188 |
| 1737157200 | 239.78 | 2.65 | 1.12 | 236.93 | 240.37 | 235.88 | 776859 |
| 1737070800 | 237.13 | 3.75 | 1.61 | 235 | 240.6 | 233.08 | 797110 |
| 1736984400 | 233.38 | 4.55 | 1.99 | 230.69 | 233.93 | 229.085 | 1146993 |
| 1736898000 | 228.83 | -1.43 | -0.62 | 231.81 | 232.12 | 227.675 | 692580 |
| 1736811600 | 230.26 | -3.56 | -1.52 | 231.52 | 231.55 | 227.26 | 580074 |
| 1736552400 | 233.82 | -2.35 | -1.00 | 232.27 | 235.45 | 229.855 | 1043429 |
| 1736379600 | 236.17 | -0.23 | -0.10 | 234.04 | 237.2 | 232.51 | 878752 |
| 1736293200 | 236.4 | 1.31 | 0.56 | 234.56 | 239.74 | 234.56 | 673688 |
| 1736206800 | 235.09 | 3.42 | 1.48 | 231.84 | 237.25 | 231 | 793785 |
| 1735947600 | 231.67 | 3.19 | 1.40 | 227.37 | 231.86 | 226.9489 | 629135 |
| 1735861200 | 228.48 | -0.21 | -0.09 | 230.99 | 230.99 | 226.6601 | 557876 |
| 1735688400 | 228.69 | -0.81 | -0.35 | 231.91 | 232.1 | 228.27 | 516598 |
| 1735602000 | 229.5 | -3.68 | -1.58 | 230.74 | 232.52 | 228.11 | 503667 |
| 1735342800 | 233.18 | -0.7 | -0.30 | 233.74 | 234.39 | 231.0901 | 390747 |
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
