Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.13 | 1.76187022738 | 234.41 | 241.09 | 231.915 | 1305270 | 237.09058801 | CS |
| 4 | 4.94 | 2.1147260274 | 233.6 | 241.09 | 225 | 1137416 | 235.02241284 | CS |
| 12 | 38.22 | 19.0794728435 | 200.32 | 241.09 | 199.43 | 1067483 | 224.99248136 | CS |
| 26 | 39.42 | 19.797107272 | 199.12 | 241.09 | 197.605 | 1007806 | 215.64489648 | CS |
| 52 | 46.54 | 24.2395833333 | 192 | 241.09 | 180.915 | 1066915 | 204.12402214 | CS |
| 156 | 106.68 | 80.9039890793 | 131.86 | 241.09 | 119.72 | 1158758 | 161.88534839 | CS |
| 260 | 161.38 | 209.149818559 | 77.16 | 241.09 | 71.32 | 1173673 | 138.12445825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 238.54 | -1.23 | -0.51 | 239.89 | 240.88 | 238.31 | 1043727 |
| 1743115200 | 239.77 | 2.02 | 0.85 | 239.15 | 241.09 | 237.48 | 1256529 |
| 1743028800 | 237.75 | -0.04 | -0.02 | 238.5 | 240.31 | 237.545 | 1554369 |
| 1742942400 | 237.79 | 1.8 | 0.76 | 236.82 | 238.2 | 235.76 | 832166 |
| 1742856000 | 235.99 | 2.65 | 1.14 | 234.42 | 236.5 | 233.0969 | 2203886 |
| 1742596800 | 233.34 | -1.52 | -0.65 | 234.41 | 235.03 | 231.915 | 1621157 |
| 1742510400 | 234.86 | 0.3 | 0.13 | 234.92 | 235.5 | 233 | 957683 |
| 1742424000 | 234.56 | 0.52 | 0.22 | 234.12 | 235.315 | 232.975 | 732901 |
| 1742337600 | 234.04 | -1.72 | -0.73 | 235.21 | 236.13 | 233.42 | 946124 |
| 1742251200 | 235.76 | 3.75 | 1.62 | 231.2 | 236.24 | 231.15 | 797941 |
| 1741992000 | 232.01 | 2.73 | 1.19 | 229.47 | 232.17 | 228.625 | 939579 |
| 1741905600 | 229.28 | -1.35 | -0.59 | 230.14 | 230.7 | 228.81 | 928788 |
| 1741819200 | 230.63 | -1.08 | -0.47 | 233.42 | 233.42 | 229.94 | 1114710 |
| 1741732800 | 231.71 | -1.59 | -0.68 | 233.855 | 233.855 | 231.39 | 1106494 |
| 1741646400 | 233.3 | -0.88 | -0.38 | 232.98 | 238.14 | 232.475 | 1050122 |
| 1741390800 | 234.18 | 2.69 | 1.16 | 230.07 | 234.61 | 229.22 | 964822 |
| 1741304400 | 231.49 | -4.27 | -1.81 | 233.94 | 235.28 | 229.4412 | 1112772 |
| 1741218000 | 235.76 | -0.18 | -0.08 | 233.15 | 237.08 | 225 | 1367573 |
| 1741131600 | 235.94 | -3.68 | -1.54 | 239.62 | 240.95 | 235.35 | 1555066 |
| 1741045200 | 239.62 | 2.6 | 1.10 | 237.26 | 240.6399 | 237.26 | 1126875 |
| 1740786000 | 237.02 | 4.33 | 1.86 | 233.6 | 237.52 | 233.255 | 1509927 |
| 1740699600 | 232.69 | 1.12 | 0.48 | 231.34 | 233.69 | 230.47 | 642766 |
| 1740613200 | 231.57 | -1.94 | -0.83 | 231.99 | 233.975 | 231.325 | 947596 |
| 1740526800 | 233.51 | 0.8 | 0.34 | 233 | 234.025 | 232.178 | 1525479 |
| 1740440400 | 232.71 | 1.84 | 0.80 | 230.64 | 233.42 | 230.265 | 1063164 |
| 1740181200 | 230.87 | 0.01 | 0.00 | 229.55 | 231.44 | 228.2701 | 1231742 |
| 1740094800 | 230.86 | 1.2 | 0.52 | 228.56 | 231.35 | 227.26 | 1141248 |
| 1740008400 | 229.66 | 1.11 | 0.49 | 229.9 | 230.41 | 227.755 | 1132461 |
| 1739922000 | 228.55 | -2.82 | -1.22 | 228.62 | 231.15 | 227.46 | 1224735 |
| 1739576400 | 231.37 | 6.88 | 3.06 | 230.015 | 232.52 | 227.36 | 1504532 |
| 1739490000 | 224.49 | 0.99 | 0.44 | 223.49 | 224.675 | 220.69 | 1379977 |
| 1739403600 | 223.5 | 0.25 | 0.11 | 222.01 | 224.45 | 221.5 | 1144820 |
| 1739317200 | 223.25 | 1.15 | 0.52 | 222.2 | 223.27 | 221 | 751235 |
| 1739230800 | 222.1 | 1.03 | 0.47 | 221.78 | 223.43 | 220.25 | 740165 |
| 1738971600 | 221.07 | -0.5 | -0.23 | 221.94 | 222.65 | 220.76 | 606741 |
| 1738885200 | 221.57 | 0.57 | 0.26 | 220.24 | 221.68 | 219.44 | 650733 |
| 1738798800 | 221 | 1.76 | 0.80 | 220.74 | 221.37 | 219.625 | 893487 |
| 1738712400 | 219.24 | -1.82 | -0.82 | 220.03 | 220.32 | 218.54 | 724475 |
| 1738626000 | 221.06 | 4.19 | 1.93 | 215.4 | 221.75 | 215.0775 | 1080135 |
| 1738366800 | 216.87 | -1.49 | -0.68 | 218.54 | 219.56 | 216.7 | 941589 |
| 1738280400 | 218.36 | 6.05 | 2.85 | 214.08 | 218.9237 | 212.59 | 863197 |
| 1738194000 | 212.31 | -3.75 | -1.74 | 216.13 | 216.15 | 212.14 | 1140033 |
| 1738107600 | 216.06 | 0.49 | 0.23 | 215.53 | 216.24 | 214.02 | 1310943 |
| 1738021200 | 215.57 | 3.74 | 1.77 | 212.77 | 215.77 | 212.57 | 1050595 |
| 1737762000 | 211.83 | -0.65 | -0.31 | 212.71 | 212.79 | 211.66 | 731922 |
| 1737675600 | 212.48 | 0 | 0.00 | 212.48 | 212.48 | 212.48 | 0 |
| 1737589200 | 212.48 | -2.46 | -1.14 | 214.13 | 214.31 | 211.8 | 965391 |
| 1737502800 | 214.94 | 1.21 | 0.57 | 215.355 | 217.16 | 214.43 | 896657 |
| 1737157200 | 213.73 | 1.81 | 0.85 | 212.47 | 214.6788 | 211.94 | 1252845 |
| 1737070800 | 211.92 | 2.16 | 1.03 | 209.76 | 212.87 | 209.5201 | 909294 |
| 1736984400 | 209.76 | 2.76 | 1.33 | 208.17 | 210.21 | 207.66 | 1207006 |
| 1736898000 | 207 | -0.22 | -0.11 | 207 | 207.08 | 205.16 | 849208 |
| 1736811600 | 207.22 | 0.93 | 0.45 | 205.78 | 207.25 | 203.91 | 1350638 |
| 1736552400 | 206.29 | -0.67 | -0.32 | 207.28 | 208.71 | 205.81 | 1300024 |
| 1736379600 | 206.96 | 3.91 | 1.93 | 203.875 | 207.24 | 203.69 | 1100497 |
| 1736293200 | 203.05 | 2.1 | 1.05 | 202.64 | 203.67 | 201.87 | 1047146 |
| 1736206800 | 200.95 | -0.09 | -0.04 | 200.53 | 202.49 | 200.26 | 846531 |
| 1735947600 | 201.04 | 0.95 | 0.47 | 199.74 | 201.54 | 199.43 | 771813 |
| 1735861200 | 200.09 | -1.09 | -0.54 | 201.7612 | 201.805 | 199.4547 | 893156 |
| 1735688400 | 201.18 | -0.01 | -0.00 | 201.47 | 201.65 | 199.73 | 832233 |
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
