We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.56 | -0.671140939597 | 232.44 | 235.345 | 225.82 | 736073 | 229.88880513 | SP |
| 4 | 13.83 | 6.37180373186 | 217.05 | 235.345 | 215.5516 | 682380 | 224.79438433 | SP |
| 12 | 17.5 | 8.20133095885 | 213.38 | 235.345 | 212.895 | 550658 | 222.17571404 | SP |
| 26 | 18.88 | 8.90566037736 | 212 | 235.345 | 205.93 | 690276 | 218.66552168 | SP |
| 52 | 25.14 | 12.2193059201 | 205.74 | 235.345 | 174.84 | 692739 | 207.56779288 | SP |
| 156 | 10.58 | 4.8025419882 | 220.3 | 241.06 | 168.65 | 701001 | 201.30867987 | SP |
| 260 | 73.25 | 46.4695806636 | 157.63 | 241.06 | 95.51 | 752815 | 184.40514339 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 230.88 | 0.94 | 0.41 | 229.41 | 231.7665 | 228.98 | 749304 |
| 1721687400 | 229.94 | 2.74 | 1.21 | 228.28 | 230.09 | 225.82 | 690929 |
| 1721428200 | 227.2 | -0.92 | -0.40 | 228.25 | 228.4 | 226.24 | 432730 |
| 1721341800 | 228.12 | -3.51 | -1.52 | 231 | 234.02 | 227.41 | 786777 |
| 1721255400 | 231.63 | -2.76 | -1.18 | 232.44 | 235.345 | 231.415 | 1020623 |
| 1721169000 | 234.39 | 6.05 | 2.65 | 229.527 | 234.42 | 229.33 | 1616039 |
| 1721082600 | 228.34 | 2.49 | 1.10 | 227.29 | 229.5 | 226.36 | 700074 |
| 1720823400 | 225.85 | 2.22 | 0.99 | 225.07 | 227.0638 | 224.81 | 771438 |
| 1720737000 | 223.63 | 5.75 | 2.64 | 221.11 | 223.95 | 220.815 | 713949 |
| 1720650600 | 217.88 | 1.79 | 0.83 | 216.86 | 218.11 | 216.125 | 630652 |
| 1720564200 | 216.09 | -1.04 | -0.48 | 217.29 | 217.39 | 215.63 | 452029 |
| 1720477800 | 217.13 | 0.65 | 0.30 | 217.3 | 218.51 | 216.7712 | 430352 |
| 1720218600 | 216.48 | -1.1 | -0.51 | 217.48 | 217.48 | 215.5516 | 405892 |
| 1720040640 | 217.58 | 0.44 | 0.20 | 217.7 | 218.77 | 217.1 | 467510 |
| 1719959400 | 217.14 | 0.83 | 0.38 | 216.71 | 217.23 | 216.1 | 809473 |
| 1719873000 | 216.31 | -2.02 | -0.93 | 219 | 219.29 | 216 | 666343 |
| 1719613800 | 218.33 | 0 | 0.00 | 218.33 | 218.33 | 218.33 | 0 |
| 1719527400 | 218.33 | 1.12 | 0.52 | 217.44 | 218.36 | 216.8696 | 525787 |
| 1719441000 | 217.21 | -0.53 | -0.24 | 217.05 | 217.56 | 216.29 | 412939 |
| 1719354600 | 217.74 | -1.6 | -0.73 | 219.2 | 219.22 | 216.8601 | 587937 |
| 1719268200 | 219.34 | 1.13 | 0.52 | 218.46 | 220.59 | 218.36 | 346057 |
| 1719009000 | 218.21 | 0.78 | 0.36 | 217.75 | 218.23 | 216.01 | 308540 |
| 1718922600 | 217.43 | -0.66 | -0.30 | 218.01 | 218.75 | 216.81 | 579580 |
| 1718749800 | 218.09 | 0.26 | 0.12 | 217.73 | 218.7961 | 217.36 | 432330 |
| 1718663400 | 217.83 | 1.81 | 0.84 | 215.72 | 217.96 | 215.01 | 440266 |
| 1718404200 | 216.02 | -3 | -1.37 | 217 | 217.2 | 214.8933 | 486125 |
| 1718317800 | 219.02 | -1.79 | -0.81 | 220.5 | 220.7099 | 217.7133 | 416691 |
| 1718231400 | 220.81 | 3.04 | 1.40 | 222.33 | 223.5462 | 220.165 | 490055 |
| 1718145000 | 217.77 | -0.81 | -0.37 | 217.4 | 218.0994 | 215.725 | 533732 |
| 1718058600 | 218.58 | 0.66 | 0.30 | 216.36 | 218.85 | 216.07 | 375160 |
| 1717799400 | 217.92 | -1.88 | -0.86 | 218.15 | 219.4 | 217.255 | 390531 |
| 1717713000 | 219.8 | -0.94 | -0.43 | 220.39 | 220.859 | 219.1313 | 345547 |
| 1717626600 | 220.74 | 3.02 | 1.39 | 219.13 | 220.74 | 217.84 | 404444 |
| 1717540200 | 217.72 | -3.03 | -1.37 | 219.51 | 219.835 | 217.72 | 811874 |
| 1717453800 | 220.75 | -1.54 | -0.69 | 223.86 | 224.38 | 219.29 | 395118 |
| 1717194600 | 222.29 | 2.21 | 1.00 | 221.18 | 222.29 | 219.24 | 394992 |
| 1717108200 | 220.08 | 1.37 | 0.63 | 219.23 | 220.7272 | 218.91 | 359420 |
| 1717021800 | 218.71 | -2.59 | -1.17 | 219.05 | 219.2481 | 218.24 | 503399 |
| 1716935400 | 221.3 | -1.29 | -0.58 | 223.67 | 224.08 | 220.51 | 604135 |
| 1716589800 | 222.59 | 2.19 | 0.99 | 221.83 | 222.7055 | 221.01 | 315469 |
| 1716503400 | 220.4 | -3.4 | -1.52 | 224.68 | 224.68 | 219.7851 | 321839 |
| 1716417000 | 223.8 | -1.51 | -0.67 | 224.64 | 225.27 | 222.88 | 310848 |
| 1716330600 | 225.31 | -0.55 | -0.24 | 225.32 | 225.6733 | 224.6765 | 335317 |
| 1716244200 | 225.86 | 0.3 | 0.13 | 225.65 | 226.5138 | 225.12 | 337560 |
| 1715985000 | 225.56 | 0.2 | 0.09 | 225.41 | 225.6419 | 224.635 | 547413 |
| 1715898600 | 225.36 | -1.58 | -0.70 | 226.76 | 227.025 | 225.21 | 473388 |
| 1715812200 | 226.94 | 1.78 | 0.79 | 227.13 | 227.7547 | 225.885 | 414708 |
| 1715725800 | 225.16 | 2.26 | 1.01 | 225 | 225.81 | 224.11 | 380959 |
| 1715639400 | 222.9 | 0.36 | 0.16 | 224 | 224.8309 | 222.795 | 449023 |
| 1715380200 | 222.54 | -0.88 | -0.39 | 224 | 224.335 | 222.06 | 1076748 |
| 1715293800 | 223.42 | 2.59 | 1.17 | 221.05 | 223.44 | 220.78 | 662248 |
| 1715207400 | 220.83 | -0.93 | -0.42 | 220.19 | 220.935 | 219.835 | 400215 |
| 1715121000 | 221.76 | -0.01 | -0.00 | 221.84 | 223 | 221.46 | 455366 |
| 1715034600 | 221.77 | 3.03 | 1.39 | 220.5 | 221.7841 | 220.44 | 922442 |
| 1714775400 | 218.74 | 1.95 | 0.90 | 220.04 | 220.79 | 218.1345 | 599431 |
| 1714689000 | 216.79 | 2.97 | 1.39 | 216.32 | 217.11 | 213.51 | 676553 |
| 1714602600 | 213.82 | 0.03 | 0.01 | 213.38 | 217.72 | 212.895 | 668530 |
| 1714516200 | 213.79 | -4.16 | -1.91 | 216.65 | 216.82 | 213.66 | 437932 |
| 1714429800 | 217.95 | 1.39 | 0.64 | 217.23 | 218.3562 | 216.88 | 513901 |
| 1714170600 | 216.56 | 1.16 | 0.54 | 215.76 | 217.14 | 215.06 | 395245 |
| 1714084200 | 215.4 | -1.08 | -0.50 | 214.31 | 215.7953 | 212.66 | 363625 |
| 1713997800 | 216.48 | -0.22 | -0.10 | 216.51 | 217.47 | 215 | 406405 |
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
