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 | 12.73 | 5.44017094017 | 234 | 247.235 | 233.17 | 607920 | 239.41024962 | CS |
| 4 | 16.04 | 6.95305388183 | 230.69 | 248.87 | 230.69 | 560176 | 240.48042285 | CS |
| 12 | -1.59 | -0.640302835052 | 248.32 | 263.45 | 224.88 | 548373 | 241.51912662 | CS |
| 26 | -18.39 | -6.93648159324 | 265.12 | 290.78 | 224.88 | 505135 | 254.31836396 | CS |
| 52 | 10.38 | 4.39179183414 | 236.35 | 290.78 | 208.98 | 404864 | 245.40609898 | CS |
| 156 | 94 | 61.5465200026 | 152.73 | 290.78 | 124.18 | 405651 | 204.70482041 | CS |
| 260 | 97.08 | 64.8713665219 | 149.65 | 290.78 | 124.18 | 408639 | 187.09899537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 246.73 | 2.46 | 1.01 | 245.76 | 246.85 | 242.49 | 322855 |
| 1743028800 | 244.27 | 5.15 | 2.15 | 237.18 | 247.235 | 237.18 | 411023 |
| 1742942400 | 239.12 | -0.57 | -0.24 | 240.98 | 242.09 | 235.94 | 458020 |
| 1742856000 | 239.69 | 3.35 | 1.42 | 236.48 | 240.07 | 236.42 | 431389 |
| 1742596800 | 236.34 | 0.64 | 0.27 | 234 | 237.5 | 233.17 | 1416311 |
| 1742510400 | 235.7 | -4.71 | -1.96 | 241.45 | 241.45 | 235.19 | 622864 |
| 1742424000 | 240.41 | -0.2 | -0.08 | 239.84 | 241.5025 | 237.55 | 590756 |
| 1742337600 | 240.61 | -4.68 | -1.91 | 244.49 | 246.66 | 240.49 | 344958 |
| 1742251200 | 245.29 | 5.64 | 2.35 | 239.75 | 246.04 | 239.36 | 532796 |
| 1741992000 | 239.65 | 3.42 | 1.45 | 237 | 239.78 | 235.52 | 558838 |
| 1741905600 | 236.23 | 1.3 | 0.55 | 234.41 | 237.85 | 233.97 | 412812 |
| 1741819200 | 234.93 | -4.48 | -1.87 | 239.26 | 239.93 | 234.59 | 461190 |
| 1741732800 | 239.41 | -2.04 | -0.84 | 241.1 | 241.1 | 237.43 | 474916 |
| 1741646400 | 241.45 | -2.37 | -0.97 | 241.75 | 247.185 | 240.2 | 592464 |
| 1741390800 | 243.82 | 0.62 | 0.25 | 241.98 | 244.64 | 239.26 | 592836 |
| 1741304400 | 243.2 | -0.8 | -0.33 | 243.3 | 243.96 | 238.61 | 689649 |
| 1741218000 | 244 | -0.68 | -0.28 | 244.46 | 246.99 | 241.64 | 627737 |
| 1741131600 | 244.68 | 3.41 | 1.41 | 240.16 | 248.87 | 238.7464 | 769707 |
| 1741045200 | 241.27 | 3.65 | 1.54 | 238.58 | 241.495 | 235.74 | 447307 |
| 1740786000 | 237.62 | 4.03 | 1.73 | 230.69 | 237.695 | 230.69 | 445082 |
| 1740699600 | 233.59 | 2.43 | 1.05 | 233.17 | 234.71 | 231.87 | 418682 |
| 1740613200 | 231.16 | -1.64 | -0.70 | 231.83 | 232.58 | 229.84 | 313268 |
| 1740526800 | 232.8 | 4.3 | 1.88 | 230.04 | 234.12 | 229.72 | 525428 |
| 1740440400 | 228.5 | 1.95 | 0.86 | 228.17 | 230.17 | 224.88 | 513750 |
| 1740181200 | 226.55 | -2.37 | -1.04 | 229.14 | 229.72 | 225.33 | 578204 |
| 1740094800 | 228.92 | -1.25 | -0.54 | 229.86 | 229.9 | 226.59 | 488570 |
| 1740008400 | 230.17 | -2.59 | -1.11 | 232.06 | 233.7606 | 228.88 | 377016 |
| 1739922000 | 232.76 | 1.83 | 0.79 | 230.96 | 232.9 | 229 | 440340 |
| 1739576400 | 230.93 | -2.47 | -1.06 | 232.65 | 233.78 | 229.73 | 297955 |
| 1739490000 | 233.4 | 2.38 | 1.03 | 231.57 | 233.99 | 228.66 | 457012 |
| 1739403600 | 231.02 | -4 | -1.70 | 235.02 | 235.51 | 230.77 | 391900 |
| 1739317200 | 235.02 | 1 | 0.43 | 233.53 | 235.66 | 231.18 | 338850 |
| 1739230800 | 234.02 | -5.52 | -2.30 | 238.1 | 239.955 | 233.1 | 360550 |
| 1738971600 | 239.54 | -1.38 | -0.57 | 240.18 | 240.99 | 236.07 | 424897 |
| 1738885200 | 240.92 | 6.92 | 2.96 | 237.39 | 240.97 | 235.13 | 628230 |
| 1738798800 | 234 | 1.59 | 0.68 | 233.31 | 236.01 | 233.17 | 623272 |
| 1738712400 | 232.41 | 0.18 | 0.08 | 231.51 | 234.63 | 228.85 | 572648 |
| 1738626000 | 232.23 | -0.35 | -0.15 | 228.805 | 235.51 | 228.805 | 603808 |
| 1738366800 | 232.58 | -5.81 | -2.44 | 236.25 | 237.27 | 232.32 | 922492 |
| 1738280400 | 238.39 | 1.5 | 0.63 | 237.5 | 240.23 | 235.08 | 882526 |
| 1738194000 | 236.89 | -22.17 | -8.56 | 252.9 | 252.9 | 235.22 | 1660867 |
| 1738107600 | 259.06 | -4.16 | -1.58 | 262.14999 | 262.31 | 256.81 | 483810 |
| 1738021200 | 263.22 | 7.2 | 2.81 | 257.61 | 263.45 | 256.12 | 447490 |
| 1737762000 | 256.02 | -0.14 | -0.05 | 252.84 | 256.45999 | 252.5 | 363521 |
| 1737675600 | 256.16 | 0 | 0.00 | 256.16 | 256.16 | 256.16 | 0 |
| 1737589200 | 256.16 | -1.06 | -0.41 | 258.2 | 260.11 | 255.58 | 385550 |
| 1737502800 | 257.22 | -0.24 | -0.09 | 258.24 | 260.39 | 256.63 | 313687 |
| 1737157200 | 257.45999 | 0.49 | 0.19 | 257.62 | 260.08999 | 256.14999 | 1346372 |
| 1737070800 | 256.97 | 1.97 | 0.77 | 255 | 257.36 | 254.735 | 405259 |
| 1736984400 | 255 | 3.86 | 1.54 | 254.16 | 256 | 249.68 | 590015 |
| 1736898000 | 251.14 | -2.17 | -0.86 | 252.79 | 255.29 | 249.85 | 684112 |
| 1736811600 | 253.31 | 3.26 | 1.30 | 247.83 | 253.64 | 247.74 | 535766 |
| 1736552400 | 250.05 | -3.28 | -1.29 | 250.4 | 253.615 | 246.7 | 580116 |
| 1736379600 | 253.33 | -0.51 | -0.20 | 252.96 | 253.83 | 249.63 | 426585 |
| 1736293200 | 253.84 | 5.22 | 2.10 | 249.35 | 256.36 | 248.16 | 382963 |
| 1736206800 | 248.62 | -4.21 | -1.67 | 250.685 | 253.5 | 248.5 | 465477 |
| 1735947600 | 252.83 | 4 | 1.61 | 248.32 | 253.12 | 246.94 | 274378 |
| 1735861200 | 248.83 | 0.02 | 0.01 | 249.9 | 250.715 | 246.905 | 452108 |
| 1735688400 | 248.81 | 0.01 | 0.00 | 251.84 | 251.84 | 248.51 | 306658 |
| 1735602000 | 248.8 | -1.83 | -0.73 | 249.12 | 250.786 | 247.04 | 336022 |
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
