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 | 6.65 | 2.91219619006 | 228.35 | 237 | 226.5 | 4648 | 233.67030766 | DE |
| 4 | 29.3 | 14.2440447253 | 205.7 | 237 | 204 | 4617 | 223.72947531 | DE |
| 12 | 60.66 | 34.7940805323 | 174.34 | 237 | 174.28 | 3192 | 209.8338181 | DE |
| 26 | 72.92 | 44.9901283317 | 162.08 | 237 | 157.62 | 2316 | 195.44440495 | DE |
| 52 | 95.06 | 67.9291124768 | 139.94 | 237 | 139.06 | 1847 | 178.79242281 | DE |
| 156 | 140.32 | 148.204478243 | 94.68 | 237 | 89.31 | 1021 | 158.188157 | DE |
| 260 | 154.7 | 192.652552927 | 80.3 | 237 | 80.08 | 819 | 148.85762956 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 234.9 | -0.25 | -0.11 | 234.95 | 235 | 231.9 | 2581 |
| 1732829220 | 235.15 | 1.65 | 0.71 | 234.8 | 237 | 233.1 | 9192 |
| 1732742820 | 233.5 | -0.35 | -0.15 | 233.8 | 234.65 | 231.2 | 4486 |
| 1732656420 | 233.85 | 5.45 | 2.39 | 229.45 | 233.85 | 228.15 | 3813 |
| 1732570020 | 228.4 | -1 | -0.44 | 228.35 | 229.2 | 226.5 | 3168 |
| 1732310820 | 229.4 | 3.75 | 1.66 | 225.35 | 230.2 | 225.3 | 2555 |
| 1732224420 | 225.65 | 2.05 | 0.92 | 222.65 | 226.35 | 222.55 | 2702 |
| 1732138020 | 223.6 | 3.55 | 1.61 | 219.85 | 223.6 | 219.85 | 1621 |
| 1732051620 | 220.05 | -4.35 | -1.94 | 224.45 | 225.05 | 219.8 | 2712 |
| 1731965220 | 224.4 | 0.5 | 0.22 | 222.05 | 226.25 | 222.05 | 3740 |
| 1731705960 | 223.9 | -2.45 | -1.08 | 225.8 | 226.45 | 222.7 | 2887 |
| 1731619560 | 226.35 | -1.95 | -0.85 | 228.9 | 231.5 | 225.3 | 6296 |
| 1731533160 | 228.3 | 3.2 | 1.42 | 225.6 | 228.3 | 223.9 | 4884 |
| 1731446820 | 225.1 | 1.8 | 0.81 | 223.4 | 226.4 | 223 | 3302 |
| 1731360420 | 223.3 | 2.65 | 1.20 | 220.5 | 224.5 | 220 | 10290 |
| 1731101220 | 220.65 | 6.3 | 2.94 | 215.45 | 220.65 | 214.15 | 2139 |
| 1731014760 | 214.35 | -2.35 | -1.08 | 216.5 | 220.5 | 212.6 | 13700 |
| 1730928360 | 216.7 | 8.95 | 4.31 | 214.1 | 218 | 213.05 | 6107 |
| 1730841960 | 207.75 | 1.5 | 0.73 | 206.1 | 208.15 | 205.15 | 2223 |
| 1730755560 | 206.25 | 0.2 | 0.10 | 205.7 | 208 | 204 | 3942 |
| 1730496360 | 206.05 | 0.85 | 0.41 | 205.65 | 207 | 204 | 1838 |
| 1730409960 | 205.2 | 0 | 0.00 | 204.6 | 207.85 | 203.25 | 1743 |
| 1730323560 | 205.2 | -2.05 | -0.99 | 209.15 | 209.45 | 205.15 | 1976 |
| 1730237160 | 207.25 | -3.7 | -1.75 | 211.45 | 212.9 | 207.25 | 2515 |
| 1730150760 | 210.95 | 1.2 | 0.57 | 210.9 | 214 | 209.15 | 5388 |
| 1729888020 | 209.75 | -6.1 | -2.83 | 216.55 | 216.6 | 209 | 5420 |
| 1729801560 | 215.85 | 10.25 | 4.99 | 207.4 | 215.85 | 203.2 | 6758 |
| 1729715160 | 205.6 | 2.25 | 1.11 | 203.35 | 205.8 | 201 | 2439 |
| 1729628760 | 203.35 | -2.65 | -1.29 | 206.25 | 206.25 | 202.8 | 2913 |
| 1729542360 | 206 | 0.6 | 0.29 | 205.95 | 206.5 | 204.7 | 4848 |
| 1729283160 | 205.4 | 0.3 | 0.15 | 204.95 | 205.9 | 202.05 | 5369 |
| 1729196760 | 205.1 | 2.5 | 1.23 | 202.95 | 205.4 | 201.85 | 2470 |
| 1729110360 | 202.6 | 3.02 | 1.51 | 199.88 | 203 | 199 | 3613 |
| 1729023960 | 199.58 | 1.28 | 0.65 | 198.98 | 200.15 | 198.16 | 2712 |
| 1728937620 | 198.3 | 3.24 | 1.66 | 197 | 198.3 | 194.58 | 3772 |
| 1728678360 | 195.06 | 1.7 | 0.88 | 194.12 | 195.4 | 192.58 | 2361 |
| 1728591960 | 193.36 | -0.76 | -0.39 | 194.4 | 196.5 | 193.34 | 2633 |
| 1728505560 | 194.12 | 1.24 | 0.64 | 191.74 | 195.14 | 191.74 | 1212 |
| 1728419160 | 192.88 | 3.08 | 1.62 | 189.2 | 193.44 | 189.06 | 1347 |
| 1728332760 | 189.8 | -0.2 | -0.11 | 190.8 | 191.4 | 189.46 | 1408 |
| 1728073560 | 190 | 1.08 | 0.57 | 189.28 | 190 | 188.08 | 3412 |
| 1727987220 | 188.92 | 0.38 | 0.20 | 187.62 | 189.72 | 187.62 | 476 |
| 1727900820 | 188.54 | 2.78 | 1.50 | 187.02 | 188.54 | 184.02 | 3922 |
| 1727814420 | 185.76 | -0.5 | -0.27 | 185.72 | 187.28 | 183.4 | 1380 |
| 1727728020 | 186.26 | 2.66 | 1.45 | 184 | 186.26 | 182.94 | 1467 |
| 1727468760 | 183.6 | 1.46 | 0.80 | 182.7 | 184 | 181.62 | 3114 |
| 1727382360 | 182.14 | -0.56 | -0.31 | 182.38 | 184.1 | 181.52 | 2034 |
| 1727295960 | 182.7 | 2.56 | 1.42 | 180.22 | 183.04 | 179.26 | 1282 |
| 1727209560 | 180.14 | -1.86 | -1.02 | 181.78 | 182.98 | 180.14 | 2640 |
| 1727123160 | 182 | 4.58 | 2.58 | 179.28 | 182 | 178.94 | 1415 |
| 1726864020 | 177.42 | -1.58 | -0.88 | 179.18 | 180.32 | 177.32 | 1781 |
| 1726777560 | 179 | 2.28 | 1.29 | 179.2 | 180.5 | 176.7 | 2885 |
| 1726691220 | 176.72 | -5.4 | -2.97 | 181.88 | 184.2 | 176.2 | 970 |
| 1726604760 | 182.12 | -3.06 | -1.65 | 184.42 | 186.34 | 181.8 | 2405 |
| 1726518420 | 185.18 | 2.2 | 1.20 | 182.16 | 185.18 | 181.82 | 1781 |
| 1726259160 | 182.98 | 0.18 | 0.10 | 183.16 | 183.54 | 181.1 | 863 |
| 1726172760 | 182.8 | 2.8 | 1.56 | 180.74 | 182.8 | 179.74 | 1969 |
| 1726086360 | 180 | 1.66 | 0.93 | 178.14 | 180 | 177.1 | 751 |
| 1725999960 | 178.34 | 1.62 | 0.92 | 177.28 | 178.34 | 176.22 | 388 |
| 1725913620 | 176.72 | 2.4 | 1.38 | 174.34 | 177.1 | 174.28 | 1499 |
| 1725654360 | 174.32 | -3.2 | -1.80 | 176.66 | 178.52 | 174.32 | 2081 |
| 1725567960 | 177.52 | -2.08 | -1.16 | 179.98 | 180.08 | 177.36 | 1346 |
| 1725481560 | 179.6 | -2.36 | -1.30 | 180.02 | 182.4 | 179.46 | 1877 |
| 1725395160 | 181.96 | 0.96 | 0.53 | 180.26 | 182.5 | 178.22 | 4023 |
| 1725308760 | 181 | 2.7 | 1.51 | 180.7 | 181 | 178.8 | 664 |
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
