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 | 5.82 | 2.85042609462 | 204.18 | 213.09 | 195.01 | 143 | 203.26153846 | DR |
| 4 | 26.45 | 14.4102424408 | 183.55 | 213.09 | 180 | 179 | 194.66197458 | DR |
| 12 | 18.71 | 9.78096084479 | 191.29 | 213.09 | 170.01 | 144 | 188.65980886 | DR |
| 26 | 23 | 12.2994652406 | 187 | 213.09 | 150 | 849 | 180.43050356 | DR |
| 52 | 33.99 | 19.3114027612 | 176.01 | 213.09 | 150 | 1545 | 190.331422 | DR |
| 156 | 41 | 24.2603550296 | 169 | 213.09 | 150 | 3688 | 174.4484153 | DR |
| 260 | 41 | 24.2603550296 | 169 | 213.09 | 150 | 3688 | 174.4484153 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 210 | -0.4 | -0.19 | 210.39 | 213.09 | 210 | 62 |
| 1732224600 | 210.4 | 5.2 | 2.53 | 201.09 | 210.5 | 201.09 | 143 |
| 1732051800 | 205.2 | 8.8 | 4.48 | 195.01 | 205.2 | 195.01 | 107 |
| 1731965340 | 196.4 | -2.04 | -1.03 | 204.18 | 204.18 | 196 | 179 |
| 1731619800 | 198.44 | -5.74 | -2.81 | 202 | 202.38 | 197.62 | 97 |
| 1731533400 | 204.18 | -1.23 | -0.60 | 201.3 | 207.87 | 200 | 98 |
| 1731446940 | 205.41 | -0.41 | -0.20 | 195 | 207.87 | 195 | 119 |
| 1731360540 | 205.82 | 3.02 | 1.49 | 199 | 208 | 198.01 | 129 |
| 1731101400 | 202.8 | 3.6 | 1.81 | 201.38 | 205 | 197 | 146 |
| 1731014940 | 199.2 | 6.16 | 3.19 | 192 | 202 | 188 | 136 |
| 1730928600 | 193.04 | 5.7 | 3.04 | 191 | 199 | 185.44 | 112 |
| 1730842200 | 187.34 | -3.04 | -1.60 | 183 | 190.38 | 183 | 154 |
| 1730755800 | 190.38 | -0.38 | -0.20 | 184 | 190.38 | 180 | 79 |
| 1730496600 | 190.76 | -0.41 | -0.21 | 190.38 | 191.52 | 189.62 | 25 |
| 1730410200 | 191.17 | 6.17 | 3.34 | 189 | 191.17 | 187.22 | 1360 |
| 1730323800 | 185 | -2.96 | -1.57 | 186 | 189 | 182.78 | 114 |
| 1730237340 | 187.96 | 1.85 | 0.99 | 184.63 | 187.96 | 184.63 | 48 |
| 1730151000 | 186.11 | 1.11 | 0.60 | 185 | 188.63 | 184.89 | 130 |
| 1729891800 | 185 | 1.5 | 0.82 | 183.55 | 186 | 181.3 | 50 |
| 1729805400 | 183.5 | -2.65 | -1.42 | 184.01 | 185.42 | 183.5 | 7 |
| 1729719000 | 186.15 | -0.05 | -0.03 | 183.51 | 186.15 | 183.51 | 53 |
| 1729632600 | 186.2 | -2.28 | -1.21 | 186 | 186.58 | 184 | 21 |
| 1729546140 | 188.48 | -0.76 | -0.40 | 184 | 189.74 | 184 | 98 |
| 1729287000 | 189.24 | 0.24 | 0.13 | 189 | 189.5 | 187.34 | 42 |
| 1729200540 | 189 | -0.62 | -0.33 | 185.82 | 189.49 | 185.82 | 49 |
| 1729114140 | 189.62 | 1.29 | 0.68 | 187 | 191 | 186 | 25 |
| 1729027740 | 188.33 | 4.44 | 2.41 | 183.89 | 191.66 | 183.01 | 197 |
| 1728941340 | 183.89 | -2.22 | -1.19 | 186 | 186.11 | 178.71 | 135 |
| 1728682200 | 186.11 | 2.59 | 1.41 | 185.08 | 187.22 | 185.08 | 132 |
| 1728595740 | 183.52 | -0.74 | -0.40 | 180.57 | 184 | 180.19 | 65 |
| 1728509400 | 184.26 | 6.9 | 3.89 | 177.36 | 187.22 | 177.36 | 258 |
| 1728422940 | 177.36 | -2.64 | -1.47 | 180.01 | 184.75 | 177.36 | 146 |
| 1728336600 | 180 | -5 | -2.70 | 181 | 186 | 180 | 368 |
| 1728077400 | 185 | 2.22 | 1.21 | 181 | 187.82 | 181 | 95 |
| 1727991000 | 182.78 | 0 | 0.00 | 183.55 | 183.55 | 182.04 | 40 |
| 1727904540 | 182.78 | -1.11 | -0.60 | 175.01 | 183.89 | 175.01 | 154 |
| 1727818200 | 183.89 | -0.37 | -0.20 | 186.11 | 186.11 | 181.72 | 100 |
| 1727731800 | 184.26 | 2.1 | 1.15 | 183.21 | 185.45 | 183.21 | 115 |
| 1727472600 | 182.16 | 2.88 | 1.61 | 184.99 | 184.99 | 177.02 | 52 |
| 1727386140 | 179.28 | 1.31 | 0.74 | 177.97 | 182.16 | 175.68 | 126 |
| 1727299740 | 177.97 | -4.44 | -2.43 | 182.41 | 182.41 | 177.7 | 51 |
| 1727213400 | 182.41 | -4.43 | -2.37 | 181.3 | 183.6 | 181.3 | 98 |
| 1727127000 | 186.84 | 11.99 | 6.86 | 174.85 | 186.84 | 174.85 | 36 |
| 1726867800 | 174.85 | -8.67 | -4.72 | 183 | 185.79 | 174.85 | 81 |
| 1726781400 | 183.52 | 2.22 | 1.22 | 181.3 | 185.37 | 181.3 | 74 |
| 1726695000 | 181.3 | -4.81 | -2.58 | 184.13 | 186.15 | 181.3 | 134 |
| 1726608600 | 186.11 | 0.37 | 0.20 | 170.01 | 189.49 | 170.01 | 110 |
| 1726522200 | 185.74 | 1.48 | 0.80 | 183 | 185.74 | 183 | 126 |
| 1726263000 | 184.26 | -2.22 | -1.19 | 184.24 | 186.85 | 184.24 | 66 |
| 1726176540 | 186.48 | 1.48 | 0.80 | 186.41 | 186.48 | 183.52 | 63 |
| 1726090140 | 185 | -1.84 | -0.98 | 182.41 | 186.85 | 181.67 | 143 |
| 1726003740 | 186.84 | 6.94 | 3.86 | 181.6 | 186.84 | 180.36 | 505 |
| 1725917400 | 179.9 | 1.9 | 1.07 | 175.02 | 179.9 | 175.02 | 101 |
| 1725658200 | 178 | -1.2 | -0.67 | 175.32 | 180.72 | 175.32 | 82 |
| 1725571800 | 179.2 | -10.04 | -5.31 | 183.96 | 184.81 | 175.1 | 107 |
| 1725485400 | 189.24 | 1.14 | 0.61 | 190.36 | 190.5 | 188.09 | 741 |
| 1725399000 | 188.1 | -1.87 | -0.98 | 190.76 | 192 | 188.1 | 49 |
| 1725312600 | 189.97 | -1.93 | -1.01 | 191.9 | 191.9 | 175.03 | 116 |
| 1725053400 | 191.9 | 0.61 | 0.32 | 191.29 | 193.11 | 190 | 184 |
| 1724967000 | 191.29 | 9.29 | 5.10 | 179 | 192.52 | 179 | 134 |
| 1724880600 | 182 | -1.52 | -0.83 | 175.01 | 186 | 175.01 | 108 |
| 1724794140 | 183.52 | -1.85 | -1.00 | 185.37 | 185.37 | 182.41 | 50 |
| 1724707740 | 185.37 | 3.7 | 2.04 | 180 | 186 | 180 | 92 |
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
