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 | -15.5 | -6.57476139979 | 235.75 | 241.25 | 207.05 | 634 | 238.58573402 | CS |
| 4 | 10.25 | 4.88095238095 | 210 | 243.98 | 207.0027 | 687 | 227.38843796 | CS |
| 12 | 18.25 | 9.03465346535 | 202 | 243.98 | 196.51 | 465 | 215.99719407 | CS |
| 26 | 22.28 | 11.254230439 | 197.97 | 243.98 | 191.85 | 363 | 208.63908373 | CS |
| 52 | 11.77 | 5.64562547966 | 208.48 | 243.98 | 186 | 332 | 203.62337223 | CS |
| 156 | -19.71 | -8.21386897816 | 239.96 | 274 | 178.6 | 286 | 215.4886951 | CS |
| 260 | -49.75 | -18.4259259259 | 270 | 274 | 125.0001 | 324 | 212.57842566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 220.25 | -21 | -8.70 | 232 | 232 | 207.05 | 3234 |
| 1732746540 | 241.25 | 1.75 | 0.73 | 239.3 | 241.25 | 239.3 | 659 |
| 1732660140 | 239.5 | 1.5 | 0.63 | 238 | 239.5 | 225 | 803 |
| 1732573560 | 238 | 2 | 0.85 | 237 | 239.5 | 237 | 141 |
| 1732314000 | 236 | 1.62 | 0.69 | 235.75 | 236 | 235.73 | 931 |
| 1732227900 | 234.38 | -3.62 | -1.52 | 238 | 238 | 234.38 | 158 |
| 1732141740 | 238 | 4.3 | 1.84 | 233.75 | 239.81 | 233.7325 | 1958 |
| 1732054800 | 233.7 | 5.45 | 2.39 | 228.5 | 233.99 | 228.5 | 236 |
| 1731968640 | 228.25 | -0.75 | -0.33 | 229 | 229 | 225.02 | 1605 |
| 1731709260 | 229 | 5.2 | 2.32 | 226 | 229 | 222 | 228 |
| 1731622800 | 223.8 | -10.19 | -4.35 | 221 | 234 | 221 | 360 |
| 1731536760 | 233.99 | 4.39 | 1.91 | 233 | 234 | 223.01 | 134 |
| 1731450480 | 229.6 | 4.6 | 2.04 | 243.98 | 243.98 | 224.97 | 78 |
| 1731363600 | 225 | 4 | 1.81 | 216 | 228.7425 | 216 | 992 |
| 1731104400 | 221 | 11 | 5.24 | 215 | 224.97 | 215 | 67 |
| 1731018540 | 210 | -12 | -5.41 | 223.5 | 225 | 207.2 | 559 |
| 1730931600 | 222 | 6 | 2.78 | 218 | 225 | 207.0027 | 1174 |
| 1730845680 | 216 | 4 | 1.89 | 212 | 216 | 212 | 2808 |
| 1730759160 | 212 | 2.13 | 1.01 | 210 | 212 | 210 | 138 |
| 1730496420 | 209.875 | -0.13 | -0.06 | 210 | 210 | 208.555 | 18 |
| 1730409780 | 210 | 0 | 0.00 | 210 | 210 | 210 | 434 |
| 1730323500 | 210 | 0 | 0.00 | 210 | 210 | 208.25 | 116 |
| 1730237280 | 210 | 0.4 | 0.19 | 209.2 | 210.75 | 209.2 | 644 |
| 1730150880 | 209.6 | 0.6 | 0.29 | 208 | 209.6 | 205 | 78 |
| 1729891500 | 209 | 4 | 1.95 | 209 | 209.6 | 209 | 120 |
| 1729805160 | 205 | 0.74 | 0.36 | 205.01 | 205.01 | 205 | 60 |
| 1729718940 | 204.26 | -5.3 | -2.53 | 209 | 209 | 204.26 | 103 |
| 1729632300 | 209.56 | 0.51 | 0.24 | 209.01 | 209.56 | 203 | 955 |
| 1729545600 | 209.05 | 0.05 | 0.02 | 209.1 | 209.1 | 209 | 216 |
| 1729286400 | 209 | -0.99 | -0.47 | 207.75 | 210 | 205.5 | 509 |
| 1729200000 | 209.99 | 4.98 | 2.43 | 205.01 | 209.99 | 205.01 | 6 |
| 1729113960 | 205.01 | 0.01 | 0.00 | 210 | 210 | 205.01 | 597 |
| 1729027680 | 205.0001 | -5 | -2.38 | 210 | 210 | 203 | 1765 |
| 1728941220 | 210 | 3 | 1.45 | 207 | 210 | 207 | 950 |
| 1728681900 | 207 | 2.19 | 1.07 | 205 | 207 | 203 | 242 |
| 1728595560 | 204.81 | 0.81 | 0.40 | 204.99 | 205 | 203 | 636 |
| 1728508800 | 204 | 1 | 0.49 | 208 | 208 | 204 | 477 |
| 1728422580 | 203 | -1.75 | -0.85 | 205 | 205 | 203 | 231 |
| 1728336000 | 204.75 | 0 | 0.00 | 204 | 208.55 | 203.5 | 61 |
| 1728077220 | 204.75 | -0.05 | -0.02 | 208.55 | 208.55 | 204.75 | 75 |
| 1727990760 | 204.7975 | 2.05 | 1.01 | 202 | 205 | 200 | 374 |
| 1727904000 | 202.75 | -1.43 | -0.70 | 204 | 204 | 200.625 | 185 |
| 1727818140 | 204.1752 | -0.32 | -0.16 | 205 | 205 | 204.1752 | 21 |
| 1727731380 | 204.5 | -0.14 | -0.07 | 204.892 | 205 | 204.5 | 15 |
| 1727472000 | 204.635 | -0.37 | -0.18 | 208.55 | 208.55 | 204.5 | 44 |
| 1727386200 | 205 | 0.25 | 0.12 | 205 | 208.55 | 204.75 | 288 |
| 1727299200 | 204.75 | -0.25 | -0.12 | 203.6635 | 205 | 203.6635 | 181 |
| 1727212800 | 205 | 5 | 2.50 | 209 | 209 | 203.6635 | 16 |
| 1727126940 | 200 | -3.05 | -1.50 | 203 | 203 | 200 | 325 |
| 1726867200 | 203.05 | -1.95 | -0.95 | 203 | 203.05 | 202 | 48 |
| 1726781220 | 205 | 0 | 0.00 | 205 | 205 | 203 | 669 |
| 1726694460 | 205 | 1 | 0.49 | 202.75 | 207.4 | 200.05 | 2498 |
| 1726608240 | 204 | -1 | -0.49 | 204 | 204.94 | 204 | 62 |
| 1726521720 | 205 | 6.5 | 3.27 | 200 | 205 | 197 | 363 |
| 1726262940 | 198.5 | -1.5 | -0.75 | 202.2 | 205 | 197.76 | 218 |
| 1726176540 | 200 | -0.73 | -0.36 | 200 | 200 | 199.865 | 125 |
| 1726090140 | 200.73 | -0.27 | -0.13 | 201.876 | 201.876 | 200.73 | 40 |
| 1726003500 | 201 | 0.68 | 0.34 | 200.25 | 201 | 200.25 | 171 |
| 1725917160 | 200.325 | 2.07 | 1.05 | 198.5 | 201.98 | 198.5 | 35 |
| 1725658020 | 198.25 | -4.29 | -2.12 | 202 | 202 | 196.51 | 447 |
| 1725571440 | 202.54 | 3.7 | 1.86 | 202 | 203 | 201.1495 | 12 |
| 1725485040 | 198.8424 | -5.16 | -2.53 | 204 | 204.049 | 197 | 584 |
| 1725398880 | 204 | 0 | 0.00 | 204 | 204.49 | 204 | 33 |
| 1725053340 | 204 | 1.5 | 0.74 | 204 | 204 | 200.01 | 103 |
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
