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 | 1.53 | 0.701545233619 | 218.09 | 223.18 | 217.91 | 6049 | 219.84168228 | FU |
| 4 | -3.31 | -1.48477100435 | 222.93 | 230 | 217.91 | 3976 | 223.9693862 | FU |
| 12 | -1.88 | -0.848758465011 | 221.5 | 230 | 211.11 | 47961 | 216.52015927 | FU |
| 26 | -18.18 | -7.64507989907 | 237.8 | 239 | 211.11 | 33134 | 220.45842833 | FU |
| 52 | 0.65 | 0.296844316573 | 218.97 | 242.49 | 208.33 | 21593 | 220.31645618 | FU |
| 156 | 18.39 | 9.13879640213 | 201.23 | 242.49 | 164.64 | 24970 | 201.91212389 | FU |
| 260 | 69.62 | 46.4133333333 | 150 | 242.49 | 102.11 | 48069 | 179.89027783 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 221.8 | 2.6 | 1.19 | 219.12 | 223.18 | 217.91 | 5938 |
| 1741296540 | 219.2 | 0.85 | 0.39 | 218.58 | 220.23 | 217.93 | 7747 |
| 1741210140 | 218.35 | 0 | 0.00 | 218.09 | 219 | 218.09 | 4463 |
| 1740778200 | 218.35 | -3.5 | -1.58 | 221.76 | 221.76 | 218.35 | 1151 |
| 1740691740 | 221.85 | -0.27 | -0.12 | 221.31 | 223.27 | 221.15 | 1579 |
| 1740605400 | 222.12 | -2.2 | -0.98 | 224.86 | 224.86 | 222.12 | 1065 |
| 1740519000 | 224.32 | 0.94 | 0.42 | 224 | 225.48 | 224 | 9240 |
| 1740432540 | 223.38 | -3.17 | -1.40 | 225.83 | 226.8 | 223 | 1819 |
| 1740173400 | 226.55 | -0.45 | -0.20 | 227.01 | 227.01 | 225.75 | 1171 |
| 1740087000 | 227 | 0.3 | 0.13 | 226.7 | 227.55 | 226.32 | 1018 |
| 1740000540 | 226.7 | -1.98 | -0.87 | 227.01 | 227.6 | 226.24 | 4186 |
| 1739914140 | 228.68 | 0.23 | 0.10 | 228.1 | 229.56 | 228.1 | 1756 |
| 1739827800 | 228.45 | 0.49 | 0.21 | 227.75 | 230 | 227.75 | 2049 |
| 1739568600 | 227.96 | 6.16 | 2.78 | 222.99 | 228.44 | 222.99 | 17036 |
| 1739482140 | 221.8 | 0.67 | 0.30 | 221.13 | 221.86 | 220.46 | 3614 |
| 1739395740 | 221.13 | -3.74 | -1.66 | 223.33 | 223.33 | 220.9 | 3847 |
| 1739309400 | 224.87 | 1.51 | 0.68 | 223.45 | 225.5 | 223.45 | 1779 |
| 1739222940 | 223.36 | 1.62 | 0.73 | 222.93 | 224.55 | 222.93 | 2112 |
| 1738963800 | 221.74 | -2.79 | -1.24 | 224.7 | 225.26 | 221.35 | 973 |
| 1738877340 | 224.53 | 1.18 | 0.53 | 223.01 | 224.78 | 223.01 | 6893 |
| 1738790940 | 223.35 | 0.62 | 0.28 | 223.01 | 223.64 | 221.69 | 7012 |
| 1738704600 | 222.73 | -1.47 | -0.66 | 226.12 | 226.12 | 222.1 | 8663 |
| 1738618200 | 224.2 | -0.41 | -0.18 | 223.66 | 225 | 222.5 | 27533 |
| 1738358940 | 224.61 | -1.24 | -0.55 | 225.5 | 226.73 | 224.61 | 6869 |
| 1738272540 | 225.85 | 6.15 | 2.80 | 219.7 | 226.3 | 219.7 | 6355 |
| 1738186200 | 219.7 | -1.09 | -0.49 | 221.83 | 221.99 | 219.7 | 1119 |
| 1738099740 | 220.79 | -1.41 | -0.63 | 222.2 | 222.7 | 220.32 | 1919 |
| 1738013340 | 222.2 | 3.95 | 1.81 | 218.25 | 222.2 | 218.25 | 4018 |
| 1737754200 | 218.25 | -0.32 | -0.15 | 218.69 | 218.69 | 218.25 | 1089 |
| 1737667740 | 218.57 | -0.45 | -0.21 | 220.3 | 220.3 | 217.8 | 8417 |
| 1737581400 | 219.02 | -0.81 | -0.37 | 220.25 | 220.3 | 219.02 | 10376 |
| 1737495000 | 219.83 | 0.8 | 0.37 | 218.43 | 220.06 | 218.22 | 5762 |
| 1737408600 | 219.03 | 0.88 | 0.40 | 215.13 | 219.56 | 215.13 | 5336 |
| 1737149400 | 218.15 | 1.83 | 0.85 | 216.32 | 218.53 | 216.32 | 2666 |
| 1737062940 | 216.32 | -2.13 | -0.98 | 217.22 | 217.53 | 215.41 | 4092 |
| 1736976540 | 218.45 | 5.7 | 2.68 | 214.36 | 218.91 | 214.3 | 4742 |
| 1736890140 | 212.75 | 0.44 | 0.21 | 212 | 213 | 211.11 | 5446 |
| 1736803740 | 212.31 | 0.21 | 0.10 | 212.23 | 213.7 | 211.94 | 1446 |
| 1736544540 | 212.1 | -1.45 | -0.68 | 213.44 | 213.44 | 211.94 | 2487 |
| 1736458140 | 213.55 | 0.15 | 0.07 | 213.19 | 214.08 | 213.19 | 2233 |
| 1736371740 | 213.4 | -2.51 | -1.16 | 214.81 | 214.81 | 212.82 | 8096 |
| 1736285400 | 215.91 | 2.16 | 1.01 | 215 | 217.05 | 215 | 9757 |
| 1736198940 | 213.75 | 2.05 | 0.97 | 213.44 | 214.44 | 212.96 | 3203 |
| 1735939740 | 211.7 | -2.55 | -1.19 | 214.63 | 214.63 | 211.52 | 1735 |
| 1735853400 | 214.25 | 0 | 0.00 | 213.26 | 216.57 | 212.76 | 8993 |
| 1735594200 | 214.25 | 0.09 | 0.04 | 216.69 | 216.69 | 214.25 | 147786 |
| 1735334940 | 214.16 | -1.4 | -0.65 | 216.13 | 216.5 | 214.16 | 144512 |
| 1735248540 | 215.56 | 0.61 | 0.28 | 214 | 216.24 | 214 | 925964 |
| 1734989340 | 214.95 | -1.92 | -0.89 | 214.47 | 217.59 | 213.13 | 104954 |
| 1734730200 | 216.87 | 1.45 | 0.67 | 215 | 216.94 | 214.94 | 858048 |
| 1734643800 | 215.42 | 0.32 | 0.15 | 214.85 | 216.72 | 214.85 | 36385 |
| 1734557400 | 215.1 | -6.48 | -2.92 | 223.79 | 223.79 | 215.1 | 11789 |
| 1734470940 | 221.58 | 1.72 | 0.78 | 220.06 | 222.56 | 219.72 | 8223 |
| 1734384540 | 219.86 | -1.61 | -0.73 | 221.5 | 221.96 | 219.7 | 123453 |
| 1734125340 | 221.47 | -2.38 | -1.06 | 225.12 | 225.12 | 221.4 | 54381 |
| 1734039000 | 223.85 | -6.43 | -2.79 | 232.57 | 232.57 | 223.77 | 7207 |
| 1733952540 | 230.28 | 2.44 | 1.07 | 227.77 | 232 | 226.68 | 162917 |
| 1733866140 | 227.84 | 1.82 | 0.81 | 227.69 | 228.08 | 227.14 | 6453 |
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
