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 | 0.595 | 0.28677462888 | 207.48 | 210.2599 | 207.48 | 14 | 209.43451389 | CS |
| 4 | -15.1349 | -6.78056842461 | 223.2099 | 223.2099 | 206.505 | 18 | 209.92462528 | CS |
| 12 | 7.255 | 3.61268797928 | 200.82 | 224 | 200.06 | 67 | 218.19309707 | CS |
| 26 | 14.745 | 7.62685563544 | 193.33 | 224 | 183.68 | 59 | 207.73507238 | CS |
| 52 | 38.75 | 22.8849844973 | 169.325 | 224 | 164.5 | 88 | 192.81061602 | CS |
| 156 | 54.174 | 35.2005510036 | 153.901 | 224 | 98.415 | 178 | 154.72084475 | CS |
| 260 | 23.775 | 12.9001627781 | 184.3 | 224 | 98.415 | 253 | 149.12788565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 208.075 | -0.98 | -0.47 | 210.2599 | 210.2599 | 208.075 | 19 |
| 1732227900 | 209.05 | -1.2 | -0.57 | 209.175 | 209.175 | 208.605 | 32 |
| 1732141740 | 210.245 | 0.71 | 0.34 | 209.355 | 210.245 | 209.355 | 13 |
| 1732054800 | 209.54 | -0.51 | -0.24 | 209.26 | 209.57 | 209.26 | 14 |
| 1731968640 | 210.05 | 2.57 | 1.24 | 208.225 | 210.05 | 208.225 | 10 |
| 1731709260 | 207.48 | -0.21 | -0.10 | 207.48 | 207.48 | 207.48 | 3 |
| 1731622800 | 207.685 | 1.06 | 0.51 | 207.95 | 207.95 | 207.685 | 39 |
| 1731536760 | 206.63 | -2.02 | -0.97 | 206.505 | 206.63 | 206.505 | 53 |
| 1731450480 | 208.65 | -4.38 | -2.05 | 211.18 | 211.86 | 208.3 | 47 |
| 1731363600 | 213.025 | -0.42 | -0.19 | 213.025 | 213.025 | 213.025 | 1 |
| 1731104400 | 213.44 | -0.67 | -0.31 | 213.295 | 213.67 | 213.295 | 16 |
| 1731018540 | 214.11 | -2.32 | -1.07 | 213.835 | 214.11 | 213.835 | 20 |
| 1730931600 | 216.43 | -0.77 | -0.35 | 216.43 | 216.43 | 216.43 | 4 |
| 1730845680 | 217.2 | -2.04 | -0.93 | 217.2 | 217.2 | 217.2 | 1 |
| 1730759160 | 219.24 | -3.97 | -1.78 | 220.56 | 220.56 | 219.24 | 8 |
| 1730496480 | 223.2099 | 0 | 0.00 | 223.2099 | 223.2099 | 223.2099 | 0 |
| 1730410080 | 223.2099 | 0 | 0.00 | 223.2099 | 223.2099 | 223.2099 | 0 |
| 1730323680 | 223.2099 | 0 | 0.00 | 223.2099 | 223.2099 | 223.2099 | 0 |
| 1730237280 | 223.2099 | 0 | 0.00 | 223.2099 | 223.2099 | 223.2099 | 0 |
| 1730150880 | 223.2099 | 2.61 | 1.19 | 223.2099 | 223.2099 | 223.2099 | 8 |
| 1729891560 | 220.595 | 0 | 0.00 | 220.595 | 220.595 | 220.595 | 0 |
| 1729805160 | 220.595 | 1.69 | 0.77 | 220.595 | 220.595 | 220.595 | 8 |
| 1729718940 | 218.902 | 0.16 | 0.07 | 218.5 | 218.902 | 218.5 | 1472 |
| 1729632300 | 218.74 | -1.63 | -0.74 | 218.74 | 218.74 | 218.74 | 15 |
| 1729545600 | 220.37 | -3.58 | -1.60 | 221.925 | 221.925 | 220.37 | 9 |
| 1729286880 | 223.95 | 0 | 0.00 | 223.95 | 223.95 | 223.95 | 0 |
| 1729200480 | 223.95 | 0 | 0.00 | 223.95 | 223.95 | 223.95 | 0 |
| 1729114080 | 223.95 | 0 | 0.00 | 223.95 | 223.95 | 223.95 | 0 |
| 1729027680 | 223.95 | 3.82 | 1.74 | 223.95 | 223.95 | 223.95 | 1 |
| 1728941220 | 220.125 | 1.88 | 0.86 | 220.125 | 220.125 | 220.125 | 4 |
| 1728681900 | 218.24 | -1.56 | -0.71 | 218.24 | 218.24 | 218.24 | 28 |
| 1728595380 | 219.795 | 0 | 0.00 | 219.795 | 219.795 | 219.795 | 0 |
| 1728508980 | 219.795 | 0 | 0.00 | 219.795 | 219.795 | 219.795 | 0 |
| 1728422580 | 219.795 | 2.57 | 1.19 | 219.795 | 219.795 | 219.795 | 338 |
| 1728336420 | 217.22 | 0 | 0.00 | 217.22 | 217.22 | 217.22 | 0 |
| 1728077220 | 217.22 | 0.9 | 0.42 | 217.22 | 217.22 | 217.22 | 14 |
| 1727990400 | 216.32 | 0 | 0.00 | 216.32 | 216.32 | 216.32 | 0 |
| 1727904000 | 216.32 | -1.97 | -0.90 | 216.32 | 216.32 | 216.32 | 15 |
| 1727818140 | 218.29 | -1.96 | -0.89 | 218.29 | 218.29 | 218.29 | 5 |
| 1727731380 | 220.25 | -3.45 | -1.54 | 219.89 | 220.25 | 219.89 | 6 |
| 1727472000 | 223.7 | 2.53 | 1.14 | 224 | 224 | 223.7 | 76 |
| 1727386200 | 221.17 | 1.05 | 0.48 | 221.17 | 221.17 | 221.17 | 5 |
| 1727299200 | 220.12 | -3.1 | -1.39 | 221.125 | 221.125 | 220.12 | 87 |
| 1727212800 | 223.22 | 0.44 | 0.20 | 221.245 | 223.22 | 221.245 | 14 |
| 1727126940 | 222.775 | 2.33 | 1.06 | 222.6199 | 222.775 | 222.6199 | 4 |
| 1726867200 | 220.445 | -0.1 | -0.05 | 218.615 | 220.445 | 218.615 | 349 |
| 1726781220 | 220.545 | 7.07 | 3.31 | 220.545 | 220.545 | 220.545 | 3 |
| 1726694520 | 213.48 | 0 | 0.00 | 213.48 | 213.48 | 213.48 | 0 |
| 1726608120 | 213.48 | 0 | 0.00 | 213.48 | 213.48 | 213.48 | 0 |
| 1726521720 | 213.48 | 4.98 | 2.39 | 212.52 | 213.48 | 212.52 | 2 |
| 1726262940 | 208.5 | 0 | 0.00 | 208.5 | 208.5 | 208.5 | 0 |
| 1726176540 | 208.5 | 0.54 | 0.26 | 208.5 | 208.5 | 208.5 | 5 |
| 1726090140 | 207.96 | 4.38 | 2.15 | 207.96 | 207.96 | 207.96 | 40 |
| 1726003560 | 203.585 | 0 | 0.00 | 203.585 | 203.585 | 203.585 | 0 |
| 1725917160 | 203.585 | -0.4 | -0.20 | 203.585 | 203.585 | 203.585 | 8 |
| 1725658020 | 203.985 | 1.12 | 0.55 | 203.985 | 203.985 | 203.985 | 2 |
| 1725571440 | 202.865 | 2.81 | 1.40 | 202.865 | 202.865 | 202.865 | 1 |
| 1725485040 | 200.06 | -0.76 | -0.38 | 200.06 | 200.06 | 200.06 | 7 |
| 1725398880 | 200.82 | 1.1 | 0.55 | 200.82 | 200.82 | 200.82 | 7 |
| 1725053160 | 199.725 | 0 | 0.00 | 199.725 | 199.725 | 199.725 | 0 |
| 1724966760 | 199.725 | 0 | 0.00 | 199.725 | 199.725 | 199.725 | 0 |
| 1724880360 | 199.725 | -1.34 | -0.67 | 199.965 | 199.965 | 199.725 | 18 |
| 1724794080 | 201.065 | 3.02 | 1.52 | 201.065 | 201.065 | 201.065 | 5 |
| 1724707740 | 198.045 | -0.91 | -0.46 | 198.045 | 198.045 | 198.045 | 1 |
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
