We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3114 | -0.603192125477 | 217.41 | 220.91 | 210.5 | 7739 | 213.85592414 | SP |
| 4 | -8.9914 | -3.9945799458 | 225.09 | 225.85 | 210.5 | 6760 | 217.1433651 | SP |
| 12 | 0.2986 | 0.138368860056 | 215.8 | 229.12 | 210.0571 | 7311 | 218.59547799 | SP |
| 26 | 15.6186 | 7.79060255387 | 200.48 | 229.12 | 190.22 | 7245 | 211.06212559 | SP |
| 52 | 14.5986 | 7.24496277916 | 201.5 | 229.12 | 189.17 | 10024 | 204.37071254 | SP |
| 156 | 14.5986 | 7.24496277916 | 201.5 | 229.12 | 189.17 | 10024 | 204.37071254 | SP |
| 260 | 14.5986 | 7.24496277916 | 201.5 | 229.12 | 189.17 | 10024 | 204.37071254 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 216.0986 | 2.72 | 1.27 | 214.69 | 216.69 | 214.69 | 11890 |
| 1735860600 | 213.381 | 0.09 | 0.04 | 215.48 | 220.91 | 210.5 | 15655 |
| 1735687800 | 213.2958 | -0.62 | -0.29 | 214.81 | 214.81 | 213.08 | 5121 |
| 1735601400 | 213.9153 | -2.07 | -0.96 | 214.2 | 214.7 | 212.19 | 5495 |
| 1735342200 | 215.9855 | -2.27 | -1.04 | 217.41 | 217.41 | 215.1099 | 4685 |
| 1735255800 | 218.2535 | 0.76 | 0.35 | 216.92 | 218.2535 | 216.92 | 4463 |
| 1735077840 | 217.497 | 1.92 | 0.89 | 220.53 | 220.53 | 216.33 | 9688 |
| 1734996600 | 215.5806 | 1.37 | 0.64 | 214.24 | 215.5806 | 213.325 | 5938 |
| 1734737400 | 214.2147 | 2.64 | 1.25 | 212.1 | 216.0084 | 212.1 | 4789 |
| 1734651000 | 211.5761 | -1.68 | -0.79 | 214.889 | 214.889 | 211.5761 | 14956 |
| 1734564600 | 213.2525 | -7.95 | -3.59 | 220.93 | 221.15 | 212.96 | 7160 |
| 1734478200 | 221.2012 | -2.32 | -1.04 | 222.0299 | 222.0299 | 220.78 | 5003 |
| 1734391800 | 223.5175 | 0.61 | 0.27 | 224.07 | 224.41 | 223.4 | 10573 |
| 1734132600 | 222.908 | 2.56 | 1.16 | 222.6967 | 223.07 | 222.1691 | 6579 |
| 1734046200 | 220.3486 | -1.35 | -0.61 | 221.3114 | 221.3114 | 220.3401 | 5509 |
| 1733959800 | 221.6976 | 1.82 | 0.83 | 221.82 | 222.21 | 221.14 | 4096 |
| 1733873400 | 219.8781 | -2.85 | -1.28 | 221.17 | 221.74 | 219.63 | 4093 |
| 1733787000 | 222.7311 | -2.23 | -0.99 | 225.85 | 225.85 | 222.71 | 3086 |
| 1733527800 | 224.9588 | 0.81 | 0.36 | 225.09 | 225.3599 | 224.641 | 4791 |
| 1733441400 | 224.1451 | -1.51 | -0.67 | 225.68 | 225.68 | 224.1451 | 2435 |
| 1733355000 | 225.6543 | 0.49 | 0.22 | 226.35 | 226.35 | 225.01 | 10362 |
| 1733268600 | 225.1648 | -0.25 | -0.11 | 225.05 | 225.44 | 224.5968 | 3317 |
| 1733182200 | 225.41 | -1.07 | -0.47 | 226.28 | 226.28 | 225.11 | 16205 |
| 1732917840 | 226.4786 | 1.38 | 0.61 | 226 | 226.92 | 226 | 2831 |
| 1732750200 | 225.0967 | -0.78 | -0.35 | 226.46 | 226.46 | 224.6 | 7996 |
| 1732663800 | 225.8797 | -0.12 | -0.05 | 225.99 | 225.99 | 225.34 | 5466 |
| 1732577400 | 226.0004 | 1.38 | 0.61 | 226.59 | 227.42 | 225.5701 | 10008 |
| 1732318200 | 224.6219 | 2.01 | 0.90 | 223.25 | 225.13 | 223.25 | 5297 |
| 1732231800 | 222.6084 | 3.15 | 1.44 | 221.28 | 228.2227 | 221.02 | 52922 |
| 1732145400 | 219.4582 | 0.32 | 0.15 | 218.49 | 219.4582 | 218.1866 | 3352 |
| 1732059000 | 219.1385 | 0.77 | 0.35 | 217.1201 | 224.91 | 217.1201 | 8201 |
| 1731972600 | 218.37 | 1.15 | 0.53 | 217.81 | 218.78 | 217.52 | 4332 |
| 1731713400 | 217.2151 | -1.81 | -0.83 | 218.67 | 218.67 | 216.8599 | 8011 |
| 1731627000 | 219.0298 | -2.05 | -0.93 | 220.57 | 224.1077 | 219.0298 | 15602 |
| 1731540600 | 221.0778 | -0.44 | -0.20 | 222.6 | 222.6 | 221.0778 | 6230 |
| 1731454200 | 221.5172 | -1.93 | -0.86 | 223.46 | 223.46 | 221.353 | 3717 |
| 1731367800 | 223.4442 | 0.74 | 0.33 | 223.2 | 223.97 | 223.2 | 2504 |
| 1731108600 | 222.7029 | 1.32 | 0.60 | 221.2 | 222.77 | 221.2 | 4694 |
| 1731022200 | 221.3792 | 1.67 | 0.76 | 221.29 | 229.12 | 220.95 | 9141 |
| 1730935800 | 219.7062 | 5.56 | 2.60 | 218.4477 | 219.78 | 216.8139 | 5317 |
| 1730849400 | 214.1432 | 3.4 | 1.61 | 212.9197 | 214.145 | 212.88 | 14212 |
| 1730763000 | 210.746 | 0.69 | 0.33 | 210.36 | 211.76 | 210.36 | 2965 |
| 1730500200 | 210.0571 | -0.52 | -0.25 | 211.46 | 212.1654 | 210.0571 | 27353 |
| 1730413800 | 210.58 | -2.79 | -1.31 | 213.11 | 213.11 | 210.58 | 5538 |
| 1730327400 | 213.3706 | -1 | -0.47 | 214.55 | 214.57 | 213.3706 | 8086 |
| 1730241000 | 214.3731 | 0.25 | 0.12 | 213.73 | 214.595 | 212.8372 | 3348 |
| 1730154600 | 214.1234 | 0.89 | 0.42 | 214.06 | 214.5061 | 214.06 | 4019 |
| 1729895400 | 213.2337 | -0.78 | -0.36 | 215.29 | 215.29 | 213.2337 | 2152 |
| 1729809000 | 214.0122 | 0.29 | 0.13 | 214.81 | 214.81 | 213.7794 | 4873 |
| 1729722600 | 213.7239 | -1.64 | -0.76 | 214.69 | 214.74 | 212.83 | 10771 |
| 1729636200 | 215.3655 | -0.76 | -0.35 | 215.44 | 215.46 | 214.81 | 4433 |
| 1729549800 | 216.1287 | -1.81 | -0.83 | 217.94 | 217.94 | 215.95 | 3589 |
| 1729290600 | 217.9352 | 0.55 | 0.25 | 217.8 | 217.9352 | 217.8 | 925 |
| 1729204200 | 217.382 | -0.48 | -0.22 | 218.5 | 218.5 | 217.3599 | 1189 |
| 1729117800 | 217.864 | 1.5 | 0.69 | 217.19 | 217.95 | 217.19 | 3557 |
| 1729031400 | 216.3646 | -2.31 | -1.05 | 217.77 | 218.5498 | 216.3646 | 3276 |
| 1728945000 | 218.6712 | 1.58 | 0.73 | 217.03 | 218.6712 | 217.03 | 2990 |
| 1728685800 | 217.092 | 1.95 | 0.90 | 215.8 | 217.092 | 214.88 | 3848 |
| 1728599400 | 215.1465 | -0.39 | -0.18 | 214.66 | 216.4 | 214.62 | 3551 |
| 1728513000 | 215.5412 | 1.68 | 0.79 | 213.58 | 215.5412 | 213.58 | 5726 |
| 1728426600 | 213.86 | 0.98 | 0.46 | 212.86 | 213.99 | 212.86 | 6150 |
| 1728340200 | 212.8812 | -1.36 | -0.64 | 213.23 | 213.7867 | 212.3906 | 5977 |
| 1728081000 | 214.2432 | 1.67 | 0.78 | 209.74 | 214.2432 | 209.74 | 4087 |
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
