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 | 1.55 | 0.844226579521 | 183.6 | 190.6 | 181.85 | 56 | 188.62021277 | DE |
| 4 | -2.8 | -1.48975791434 | 187.95 | 197.05 | 162.8 | 144 | 172.98826137 | DE |
| 12 | 13.3 | 7.73930753564 | 171.85 | 211.7 | 162.8 | 157 | 188.77466749 | DE |
| 26 | 54.55 | 41.7687595712 | 130.6 | 211.7 | 129.55 | 199 | 178.82098431 | DE |
| 52 | 82.35 | 80.1070038911 | 102.8 | 211.7 | 102.3 | 155 | 161.08339754 | DE |
| 156 | 103.830001 | 127.680770139 | 81.319999 | 211.7 | 74.599999 | 138 | 147.43719019 | DE |
| 260 | 103.830001 | 127.680770139 | 81.319999 | 211.7 | 74.599999 | 138 | 147.43719019 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 190.55 | 0.5 | 0.26 | 190.55 | 190.55 | 190.55 | 21 |
| 1742938020 | 190.05 | 0.4 | 0.21 | 189 | 190.6 | 188.5 | 152 |
| 1742851620 | 189.65 | 7.8 | 4.29 | 183.9 | 189.65 | 183.9 | 60 |
| 1742592420 | 181.85 | -0.55 | -0.30 | 181.85 | 181.85 | 181.85 | 27 |
| 1742506020 | 182.4 | 3.3 | 1.84 | 183.6 | 183.6 | 182.4 | 22 |
| 1742419620 | 179.1 | 0 | 0.00 | 179.1 | 179.1 | 179.1 | 0 |
| 1742333220 | 179.1 | -0.4 | -0.22 | 179.1 | 179.1 | 179.1 | 2 |
| 1742246820 | 179.5 | 3.8 | 2.16 | 174.25 | 179.75 | 174.05 | 113 |
| 1741987620 | 175.7 | 4.2 | 2.45 | 172.1 | 175.7 | 172.1 | 75 |
| 1741901220 | 171.5 | -0.5 | -0.29 | 171.25 | 171.5 | 171.25 | 24 |
| 1741814820 | 172 | 7.75 | 4.72 | 170.25 | 172 | 170.25 | 110 |
| 1741728420 | 164.25 | 0.1 | 0.06 | 163.4 | 164.25 | 163.4 | 11 |
| 1741642020 | 164.15 | 1.35 | 0.83 | 167.94999 | 167.94999 | 162.8 | 974 |
| 1741382820 | 162.8 | -4.7 | -2.81 | 167.55 | 168.19999 | 162.8 | 253 |
| 1741296420 | 167.5 | -2.25 | -1.33 | 171.69999 | 171.69999 | 167.35 | 39 |
| 1741210020 | 169.75 | -10.05 | -5.59 | 173.15 | 173.15 | 169.75 | 80 |
| 1741123620 | 179.8 | -7.3 | -3.90 | 185.65 | 185.65 | 176.5 | 424 |
| 1741037220 | 187.1 | -6.3 | -3.26 | 194.6 | 194.9 | 187.1 | 91 |
| 1740778020 | 193.4 | 5.75 | 3.06 | 187.95 | 197.05 | 187.95 | 116 |
| 1740691620 | 187.65 | 0 | 0.00 | 187.65 | 187.65 | 187.65 | 0 |
| 1740605220 | 187.65 | 2.1 | 1.13 | 185.6 | 189.25 | 185.6 | 22 |
| 1740518820 | 185.55 | -4.85 | -2.55 | 188.85 | 188.85 | 185.55 | 10 |
| 1740432420 | 190.4 | -4.55 | -2.33 | 191.15 | 194.9 | 189.8 | 37 |
| 1740173220 | 194.95 | 5.55 | 2.93 | 191.2 | 194.95 | 191 | 122 |
| 1740086820 | 189.4 | -11.2 | -5.58 | 201.9 | 201.9 | 189.4 | 361 |
| 1740000420 | 200.6 | 0.8 | 0.40 | 203 | 203 | 200.6 | 95 |
| 1739914020 | 199.8 | 4.6 | 2.36 | 195.05 | 199.9 | 195.05 | 62 |
| 1739827620 | 195.2 | -1.1 | -0.56 | 196.8 | 197.15 | 195.2 | 84 |
| 1739568420 | 196.3 | 1 | 0.51 | 195.95 | 196.3 | 195.95 | 9 |
| 1739482020 | 195.3 | 1.75 | 0.90 | 193.5 | 195.3 | 193.5 | 17 |
| 1739395620 | 193.55 | -1.7 | -0.87 | 192.2 | 193.55 | 192.2 | 14 |
| 1739309220 | 195.25 | -5.85 | -2.91 | 200.2 | 200.2 | 195.25 | 104 |
| 1739222820 | 201.1 | 7 | 3.61 | 194.8 | 201.1 | 194.8 | 166 |
| 1738963620 | 194.1 | -4.4 | -2.22 | 192.2 | 194.1 | 191.75 | 19 |
| 1738877220 | 198.5 | 3.5 | 1.79 | 197.95 | 198.5 | 197.95 | 106 |
| 1738790820 | 195 | 2.5 | 1.30 | 190.8 | 195 | 190.8 | 106 |
| 1738704420 | 192.5 | -4.7 | -2.38 | 194.05 | 195.2 | 191.6 | 67 |
| 1738618020 | 197.2 | 0.35 | 0.18 | 190.1 | 197.2 | 190.1 | 41 |
| 1738358820 | 196.85 | 0 | 0.00 | 196.85 | 196.85 | 196.85 | 0 |
| 1738272420 | 196.85 | 1.5 | 0.77 | 196.55 | 197.15 | 195.3 | 163 |
| 1738186020 | 195.35 | 1.25 | 0.64 | 195.95 | 195.95 | 195.35 | 42 |
| 1738099620 | 194.1 | 4.65 | 2.45 | 191.75 | 194.1 | 191.15 | 36 |
| 1738013220 | 189.45 | -9.4 | -4.73 | 197 | 198.1 | 188 | 557 |
| 1737754020 | 198.85 | -5.95 | -2.91 | 200.7 | 200.7 | 198.85 | 5 |
| 1737667620 | 204.8 | 1.4 | 0.69 | 203.9 | 205.5 | 202.3 | 62 |
| 1737581220 | 203.4 | -4.5 | -2.16 | 208 | 208 | 201.6 | 347 |
| 1737494820 | 207.9 | -3.8 | -1.79 | 209.9 | 210.3 | 205.9 | 274 |
| 1737408420 | 211.7 | 0.8 | 0.38 | 210.1 | 211.7 | 210.1 | 109 |
| 1737149220 | 210.9 | 5.4 | 2.63 | 208.1 | 211.1 | 207.6 | 463 |
| 1737062820 | 205.5 | 5.8 | 2.90 | 199 | 205.9 | 199 | 220 |
| 1736976420 | 199.7 | 2.85 | 1.45 | 196.35 | 199.7 | 196.25 | 332 |
| 1736890020 | 196.85 | 3.3 | 1.70 | 193.45 | 198.1 | 193.45 | 204 |
| 1736803620 | 193.55 | 4.2 | 2.22 | 189.9 | 193.7 | 188.85 | 761 |
| 1736544420 | 189.35 | 3.7 | 1.99 | 186.5 | 192.1 | 186.1 | 426 |
| 1736458020 | 185.65 | 2.45 | 1.34 | 187.05 | 187.05 | 185.65 | 51 |
| 1736371620 | 183.2 | 1.1 | 0.60 | 181.4 | 184.6 | 181.4 | 364 |
| 1736285220 | 182.1 | 2.75 | 1.53 | 179.4 | 182.9 | 177.95 | 66 |
| 1736198820 | 179.35 | -2.3 | -1.27 | 180.9 | 180.9 | 179.35 | 76 |
| 1735939620 | 181.65 | 3.2 | 1.79 | 177.6 | 181.75 | 177.6 | 51 |
| 1735853220 | 178.45 | 9.6 | 5.69 | 171.85 | 178.45 | 171.6 | 302 |
| 1735594020 | 168.85 | 0.15 | 0.09 | 170.25 | 170.25 | 168.85 | 20 |
| 1735334820 | 168.69999 | -2.6 | -1.52 | 169.9 | 170.75 | 168.69999 | 33 |
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
