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 | 2.55 | 1.24384176382 | 205.01 | 212.655 | 199 | 54914 | 205.35816383 | CS |
| 4 | 25.1 | 13.7564397676 | 182.46 | 212.655 | 179.87 | 47025 | 200.36649238 | CS |
| 12 | 36.43 | 21.2879097762 | 171.13 | 212.655 | 161.92 | 43209 | 185.30552987 | CS |
| 26 | 37.57 | 22.1013000765 | 169.99 | 212.655 | 154.45 | 47766 | 176.72992285 | CS |
| 52 | 69.21 | 50.0252981568 | 138.35 | 212.655 | 131.96 | 56783 | 168.68143513 | CS |
| 156 | 97.38 | 88.3826465783 | 110.18 | 212.655 | 79.02 | 54643 | 133.69689153 | CS |
| 260 | 129.62 | 166.307415961 | 77.94 | 212.655 | 37.5001 | 55882 | 109.76017832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 209.33 | -2.19 | -1.04 | 209.49 | 212.1748 | 206.49 | 46272 |
| 1732578000 | 211.52 | 6.9 | 3.37 | 206.28 | 212.655 | 206.28 | 61745 |
| 1732318800 | 204.62 | 2.82 | 1.40 | 202.88 | 206.3 | 202.88 | 49052 |
| 1732232400 | 201.8 | 2.53 | 1.27 | 200.28 | 204.01 | 198.425 | 82419 |
| 1732146000 | 199.27 | -4.49 | -2.20 | 202.36 | 205.01 | 199 | 37907 |
| 1732059600 | 203.76 | -0.29 | -0.14 | 201.47 | 205.87 | 201.02 | 34483 |
| 1731973200 | 204.05 | 1.78 | 0.88 | 202.07 | 206.08 | 202.07 | 31991 |
| 1731714000 | 202.27 | 0.06 | 0.03 | 205.94 | 205.94 | 201.96 | 28908 |
| 1731627600 | 202.21 | -1.81 | -0.89 | 205.71 | 205.75 | 201.28 | 28558 |
| 1731541200 | 204.02 | -1.31 | -0.64 | 207.78 | 208 | 204.01 | 36937 |
| 1731454800 | 205.33 | -5.38 | -2.55 | 210.3 | 211.26 | 205.14 | 49190 |
| 1731368400 | 210.71 | 1.82 | 0.87 | 208.89 | 211.895 | 207.98 | 37268 |
| 1731109200 | 208.89 | 2.47 | 1.20 | 207.11 | 211.64 | 204.94 | 65409 |
| 1731022800 | 206.42 | 0.81 | 0.39 | 205.09 | 207.49 | 202.84 | 50671 |
| 1730936400 | 205.61 | 20.28 | 10.94 | 196 | 210.14 | 196 | 80629 |
| 1730850000 | 185.33 | 3.04 | 1.67 | 180.98 | 185.93 | 180 | 36543 |
| 1730763600 | 182.29 | 2.21 | 1.23 | 180.02 | 184.51 | 180.02 | 38532 |
| 1730500800 | 180.08 | -3.8 | -2.07 | 186.03 | 186.42 | 179.87 | 50773 |
| 1730414400 | 183.88 | -5.35 | -2.83 | 189.93 | 191.11 | 183.82 | 57505 |
| 1730328000 | 189.23 | 7.28 | 4.00 | 180.96 | 189.56 | 180.96 | 49973 |
| 1730241600 | 181.95 | 2.58 | 1.44 | 176.75 | 182.3 | 176.225 | 50356 |
| 1730155200 | 179.37 | 2.43 | 1.37 | 179.08 | 180.5 | 179.08 | 41483 |
| 1729896000 | 176.94 | -0.61 | -0.34 | 179.51 | 179.51 | 176.045 | 33562 |
| 1729809600 | 177.55 | 5.07 | 2.94 | 174.06 | 178.11 | 172.16 | 62148 |
| 1729723200 | 172.48 | -0.81 | -0.47 | 171.84 | 173.7 | 171.84 | 22196 |
| 1729636800 | 173.29 | -3.51 | -1.99 | 175.96 | 175.97 | 173.11 | 35330 |
| 1729550400 | 176.8 | -2.79 | -1.55 | 178.96 | 180.63 | 176.48 | 26497 |
| 1729291200 | 179.59 | -1.73 | -0.95 | 182.32 | 182.32 | 178.75 | 24293 |
| 1729204800 | 181.32 | -1.19 | -0.65 | 183.03 | 183.03 | 180.285 | 27110 |
| 1729118400 | 182.51 | 3.01 | 1.68 | 181.72 | 184 | 180.51 | 40709 |
| 1729032000 | 179.5 | 3.49 | 1.98 | 175.05 | 181.15 | 174.92 | 74715 |
| 1728945600 | 176.01 | 0.25 | 0.14 | 175.49 | 176.62 | 175.33 | 37939 |
| 1728686400 | 175.76 | 1.22 | 0.70 | 173.91 | 177.7293 | 173.91 | 79117 |
| 1728600000 | 174.54 | -6.34 | -3.51 | 178.54 | 179.27 | 173.73 | 56950 |
| 1728513600 | 180.88 | -0.48 | -0.26 | 180.9 | 183.11 | 180.13 | 34337 |
| 1728427200 | 181.36 | -0.25 | -0.14 | 181.63 | 182.58 | 179.795 | 33100 |
| 1728340800 | 181.61 | 0.44 | 0.24 | 179.74 | 182.368 | 178.495 | 40924 |
| 1728081600 | 181.17 | 4.12 | 2.33 | 180.07 | 181.39 | 178.61 | 26791 |
| 1727995200 | 177.05 | -2.19 | -1.22 | 177.73 | 179.94 | 176.78 | 27222 |
| 1727908800 | 179.24 | -1.16 | -0.64 | 180.28 | 181.69 | 179.24 | 16900 |
| 1727822400 | 180.4 | -2.38 | -1.30 | 182.84 | 183.03 | 179.15 | 28809 |
| 1727736000 | 182.78 | 0.41 | 0.22 | 182.33 | 183.37 | 179.98 | 26565 |
| 1727476800 | 182.37 | -0.16 | -0.09 | 183.89 | 186.455 | 181.52 | 30464 |
| 1727390400 | 182.53 | 3.2 | 1.78 | 182.14 | 184.61 | 180.63 | 45105 |
| 1727304000 | 179.33 | -0.66 | -0.37 | 179.98 | 180.66 | 178.765 | 39054 |
| 1727217600 | 179.99 | 2.18 | 1.23 | 179.12 | 181 | 178.83 | 28081 |
| 1727131200 | 177.81 | -0.31 | -0.17 | 179.09 | 179.83 | 176.96 | 26895 |
| 1726872000 | 178.12 | -2.97 | -1.64 | 180.61 | 180.6399 | 177.05 | 194820 |
| 1726785600 | 181.09 | 5.12 | 2.91 | 180.58 | 181.37 | 177.74 | 43795 |
| 1726699200 | 175.97 | 1.47 | 0.84 | 174.82 | 180.88 | 174.45 | 54819 |
| 1726612800 | 174.5 | 2.1 | 1.22 | 173.99 | 176.956 | 172.34 | 67656 |
| 1726526400 | 172.4 | 0.5 | 0.29 | 172.47 | 172.84 | 169.28 | 38188 |
| 1726267200 | 171.9 | 4.48 | 2.68 | 169.9 | 172.31 | 168.02 | 33270 |
| 1726180800 | 167.41999 | 2.2 | 1.33 | 166.66999 | 167.925 | 164.61 | 27078 |
| 1726094400 | 165.22 | -1.23 | -0.74 | 165.05 | 165.865 | 161.91999 | 39033 |
| 1726008000 | 166.44999 | 0.05 | 0.03 | 166.72999 | 168.71 | 165.01 | 38110 |
| 1725921600 | 166.4 | 0.28 | 0.17 | 165.62 | 167.6 | 164.77 | 46207 |
| 1725662400 | 166.12 | -2.29 | -1.36 | 168.99 | 169.7 | 165.72999 | 20394 |
| 1725576000 | 168.41 | -2.11 | -1.24 | 171.33 | 172.48 | 167.58 | 26610 |
| 1725489600 | 170.52 | -0.31 | -0.18 | 171.13 | 171.91 | 169.12 | 21926 |
| 1725403200 | 170.83 | -7.82 | -4.38 | 176.43 | 177.8 | 169.47 | 31170 |
| 1725057600 | 178.65 | 3.24 | 1.85 | 176.41 | 178.82 | 175.33 | 30253 |
| 1724971200 | 175.41 | 1.18 | 0.68 | 176.29 | 177.76 | 174.53 | 22810 |
| 1724884800 | 174.23 | 1.21 | 0.70 | 172.8 | 175.6799 | 172.1829 | 26630 |
| 1724798400 | 173.02 | -1.66 | -0.95 | 174.49 | 174.98 | 172.81 | 26348 |
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
