Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.99 | 0.885428253615 | 224.75 | 228.29 | 222.44 | 448757 | 225.04366602 | CS |
| 4 | -4.13 | -1.78888551999 | 230.87 | 240.31 | 222.44 | 339211 | 229.22608814 | CS |
| 12 | 0.4 | 0.176725280551 | 226.34 | 240.31 | 222.44 | 301182 | 229.99589664 | CS |
| 26 | -12.94 | -5.39886515354 | 239.68 | 242.92 | 214.51 | 362270 | 228.32073857 | CS |
| 52 | 37.74 | 19.9682539683 | 189 | 242.92 | 185.73 | 314051 | 219.53013672 | CS |
| 156 | 66.20713527 | 41.2421066436 | 160.53286473 | 242.92 | 123.62959219 | 349785 | 175.34169602 | CS |
| 260 | 128.05822286 | 129.768865713 | 98.68177714 | 242.92 | 78.7110823 | 396713 | 144.93087344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 226.74 | 0.54 | 0.24 | 225.97 | 228.29 | 225.97 | 205219 |
| 1732660800 | 226.2 | 1.84 | 0.82 | 225.47 | 227.38 | 224.56 | 456333 |
| 1732574400 | 224.36 | -0.89 | -0.40 | 226.44 | 226.81 | 224.36 | 1023531 |
| 1732315200 | 225.25 | -0.93 | -0.41 | 226.91 | 227.5 | 224.88 | 222146 |
| 1732228800 | 226.18 | 1.6 | 0.71 | 225.26 | 226.58 | 222.94 | 235904 |
| 1732142400 | 224.58 | 0.1 | 0.04 | 224.75 | 224.93 | 222.44 | 305871 |
| 1732056000 | 224.48 | -1.32 | -0.58 | 224.2 | 225 | 222.59 | 339525 |
| 1731969600 | 225.8 | -1.94 | -0.85 | 227 | 228.04 | 225.5 | 417583 |
| 1731710400 | 227.74 | -3.69 | -1.59 | 230.45 | 230.78 | 227.46 | 299243 |
| 1731624000 | 231.43 | -4.38 | -1.86 | 236.31 | 236.99 | 230.72 | 267480 |
| 1731537600 | 235.81 | -0.69 | -0.29 | 236.88 | 237.41 | 235.3 | 309359 |
| 1731451200 | 236.5 | 0.81 | 0.34 | 235.5 | 236.92 | 233.78 | 294225 |
| 1731364800 | 235.69 | 1.66 | 0.71 | 234.63 | 236.25 | 234.2 | 164995 |
| 1731105600 | 234.03 | 0.5 | 0.21 | 233.75 | 236.14 | 233.28 | 204983 |
| 1731019200 | 233.53 | 1.72 | 0.74 | 231.88 | 233.85 | 231.38 | 170070 |
| 1730932800 | 231.81 | -5.06 | -2.14 | 230.33 | 232.84 | 227.39 | 319908 |
| 1730846400 | 236.87 | 7.43 | 3.24 | 229.54 | 240.31 | 229.54 | 533342 |
| 1730760000 | 229.44 | -0.68 | -0.30 | 229.47 | 230.94 | 228.29 | 424684 |
| 1730497200 | 230.12 | 2.21 | 0.97 | 228.9 | 230.73 | 227.64 | 141179 |
| 1730410800 | 227.91 | -3.62 | -1.56 | 230.58 | 230.58 | 227.64 | 360589 |
| 1730324400 | 231.53 | -0.38 | -0.16 | 230.87 | 232.12 | 229.74 | 293273 |
| 1730238000 | 231.91 | 0.7 | 0.30 | 230.99 | 232.41 | 230.92 | 228198 |
| 1730151600 | 231.21 | 2.19 | 0.96 | 229.59 | 231.69 | 229.59 | 293257 |
| 1729892400 | 229.02 | -1.61 | -0.70 | 230.66 | 232.05 | 229 | 194901 |
| 1729806000 | 230.63 | -0.67 | -0.29 | 230.32 | 232.44 | 229.5 | 240015 |
| 1729719600 | 231.3 | 0.86 | 0.37 | 230.43 | 232.43 | 229.8 | 142508 |
| 1729633200 | 230.44 | -1.74 | -0.75 | 230.8 | 231.29 | 229.36 | 207597 |
| 1729546800 | 232.18 | -0.58 | -0.25 | 231.83 | 233.63 | 230.63 | 170396 |
| 1729287600 | 232.76 | 0.31 | 0.13 | 232.36 | 233.58 | 231.85 | 270498 |
| 1729201200 | 232.45 | 1.41 | 0.61 | 231.75 | 233.34 | 231.75 | 235351 |
| 1729114800 | 231.04 | -2.32 | -0.99 | 232.86 | 233.03 | 230.36 | 296991 |
| 1729028400 | 233.36 | 3.16 | 1.37 | 231.39 | 233.92 | 230.46 | 339725 |
| 1728682800 | 230.2 | 1.02 | 0.45 | 228.61 | 231.17 | 228.61 | 244819 |
| 1728596400 | 229.18 | -0.08 | -0.03 | 229.65 | 230.28 | 228.31 | 154235 |
| 1728510000 | 229.26 | 0 | 0.00 | 229.26 | 229.26 | 229.26 | 0 |
| 1728423600 | 229.26 | 3.75 | 1.66 | 226.22 | 229.92 | 225.89 | 264523 |
| 1728337200 | 225.51 | 0.29 | 0.13 | 224.42 | 225.75 | 223.57 | 148519 |
| 1728078000 | 225.22 | -3.73 | -1.63 | 229.52 | 229.52 | 224.76 | 188108 |
| 1727991600 | 228.95 | -1.3 | -0.56 | 229.63 | 230.3 | 228.29 | 250533 |
| 1727905200 | 230.25 | 0.93 | 0.41 | 228.14 | 230.42 | 227.75 | 137165 |
| 1727818800 | 229.32 | -1.37 | -0.59 | 230.66 | 230.97 | 229.01 | 216663 |
| 1727730000 | 230.69 | 1.08 | 0.47 | 229.45 | 230.75 | 228.72 | 325213 |
| 1727473200 | 229.61 | -1.38 | -0.60 | 230.99 | 231.38 | 229.56 | 142952 |
| 1727386800 | 230.99 | -1.71 | -0.73 | 232.94 | 233.62 | 230.29 | 282456 |
| 1727300400 | 232.7 | 1.28 | 0.55 | 231.62 | 233.16 | 230.54 | 196500 |
| 1727214000 | 231.42 | -0.64 | -0.28 | 232.06 | 232.29 | 230.1 | 166975 |
| 1727127600 | 232.06 | 1.94 | 0.84 | 230.55 | 232.5 | 227.91 | 234454 |
| 1726868400 | 230.12 | -0.84 | -0.36 | 230.86 | 230.9 | 228.57 | 1660215 |
| 1726782000 | 230.96 | 1.89 | 0.83 | 230.62 | 231.42 | 228.26 | 291805 |
| 1726695600 | 229.07 | 0.55 | 0.24 | 228.43 | 230.15 | 227.6 | 578051 |
| 1726609200 | 228.52 | -6.35 | -2.70 | 235.09 | 235.81 | 227.25 | 398892 |
| 1726522800 | 234.87 | 0.07 | 0.03 | 235.41 | 236.1 | 234.09 | 228097 |
| 1726263600 | 234.8 | -1.18 | -0.50 | 235.62 | 235.88 | 233.79 | 194308 |
| 1726177200 | 235.98 | 2.41 | 1.03 | 233.58 | 236.34 | 233.58 | 259516 |
| 1726090800 | 233.57 | 4.95 | 2.17 | 233.09 | 234.24 | 230.9 | 236341 |
| 1726004400 | 228.62 | 0 | 0.00 | 228.62 | 228.62 | 228.62 | 0 |
| 1725918000 | 228.62 | 3.1 | 1.37 | 229.45 | 230.52 | 227.48 | 270651 |
| 1725658800 | 225.52 | -1.41 | -0.62 | 227.11 | 228.69 | 224.65 | 230100 |
| 1725572400 | 226.93 | -2.06 | -0.90 | 227.91 | 228.89 | 225.86 | 191776 |
| 1725486000 | 228.99 | 1.06 | 0.47 | 226.34 | 229.26 | 226.34 | 270859 |
| 1725399600 | 227.93 | -2.89 | -1.25 | 230.12 | 231.55 | 227.59 | 338175 |
| 1725054000 | 230.82 | 2.05 | 0.90 | 229.1 | 231.43 | 228.23 | 363489 |
| 1724967600 | 228.77 | -0.86 | -0.37 | 229.9 | 230.99 | 228.71 | 158387 |
| 1724881200 | 229.63 | -0.25 | -0.11 | 230.03 | 230.94 | 228.1 | 360365 |
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
