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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 239.05 | 5.27 | 2.25 | 236.27 | 239.42 | 236.03 | 4324 |
| 1732210200 | 233.78 | 2.19 | 0.95 | 232.49 | 233.78 | 232.38 | 1959 |
| 1732123800 | 231.59 | 3.66 | 1.61 | 227.9 | 231.6 | 227.9 | 1502 |
| 1732037400 | 227.93 | 0.48 | 0.21 | 227.71 | 229.69 | 227.53 | 3878 |
| 1731951000 | 227.45 | 3.09 | 1.38 | 225.16 | 227.45 | 225.14 | 2778 |
| 1731691800 | 224.36 | 0.86 | 0.38 | 223.52 | 224.59 | 223.15 | 1846 |
| 1731605400 | 223.5 | -2.55 | -1.13 | 222.69 | 223.77 | 221.84 | 6996 |
| 1731519000 | 226.05 | 0.8 | 0.36 | 225.82 | 226.45 | 225.68 | 1298 |
| 1731432600 | 225.25 | -0.55 | -0.24 | 224.97 | 226.11 | 224.29 | 7160 |
| 1731346200 | 225.8 | -4.26 | -1.85 | 229.51 | 230.26 | 225.7 | 5430 |
| 1731087000 | 230.06 | 0.5 | 0.22 | 229.28 | 230.95 | 228.92 | 10443 |
| 1731000600 | 229.56 | 1.12 | 0.49 | 227.79 | 229.69 | 227 | 2015 |
| 1730914200 | 228.44 | -2.49 | -1.08 | 233.43 | 233.81 | 227.8 | 13160 |
| 1730827800 | 230.93 | -0.36 | -0.16 | 231.01 | 231.7 | 230.41 | 2948 |
| 1730741400 | 231.29 | -1.08 | -0.46 | 230.91 | 231.6 | 230.64 | 11899 |
| 1730482200 | 232.37 | 0 | 0.00 | 232.83 | 233.2 | 232.1 | 1933 |
| 1730395800 | 232.37 | -3.63 | -1.54 | 235.7 | 235.7 | 231.49 | 2458 |
| 1730309400 | 236 | 0.35 | 0.15 | 236.36 | 236.89 | 234.92 | 2312 |
| 1730223000 | 235.65 | 2.45 | 1.05 | 233.95 | 236 | 233.75 | 3153 |
| 1730136600 | 233.2 | 0.3 | 0.13 | 233.16 | 233.2 | 232 | 1488 |
| 1729873800 | 232.9 | 0.18 | 0.08 | 232.16 | 233 | 230.81 | 1551 |
| 1729787400 | 232.72 | 1.41 | 0.61 | 233.2 | 233.45 | 231.93 | 3307 |
| 1729701000 | 231.31 | -2 | -0.86 | 234.56 | 235.16 | 231 | 3110 |
| 1729614600 | 233.31 | 2.23 | 0.97 | 232.42 | 233.46 | 232 | 1729 |
| 1729528200 | 231.08 | 1.32 | 0.57 | 231.41 | 232.3 | 231 | 4139 |
| 1729269000 | 229.76 | 1.31 | 0.57 | 229.63 | 230.38 | 229.13 | 3888 |
| 1729182600 | 228.45 | 2.64 | 1.17 | 227.22 | 229.06 | 226.85 | 1731 |
| 1729096200 | 225.81 | 1.22 | 0.54 | 226.21 | 226.54 | 225.63 | 3743 |
| 1729009800 | 224.59 | 1.7 | 0.76 | 223.8 | 224.66 | 223.23 | 1939 |
| 1728923400 | 222.89 | -0.3 | -0.13 | 224.35 | 224.35 | 222.89 | 2736 |
| 1728664200 | 223.19 | 2.44 | 1.11 | 221.91 | 223.19 | 221.62 | 706 |
| 1728577800 | 220.75 | 1.35 | 0.62 | 219.62 | 221.18 | 219.1 | 1823 |
| 1728491400 | 219.4 | 0.3 | 0.14 | 219.16 | 219.75 | 218.81 | 1176 |
| 1728405000 | 219.1 | -2.62 | -1.18 | 220.51 | 222.18 | 218.91 | 3514 |
| 1728318600 | 221.72 | -1.45 | -0.65 | 221.67 | 223.46 | 221.45 | 1397 |
| 1728059400 | 223.17 | 1.72 | 0.78 | 221.82 | 223.17 | 221.6 | 2524 |
| 1727973000 | 221.45 | 1.11 | 0.50 | 221.36 | 221.45 | 220.25 | 420 |
| 1727886600 | 220.34 | -1.16 | -0.52 | 220.54 | 220.65 | 220 | 453 |
| 1727800200 | 221.5 | 4.3 | 1.98 | 218.54 | 222 | 218.5 | 3278 |
| 1727713800 | 217.2 | -1.1 | -0.50 | 218.99 | 219.22 | 216.7 | 2085 |
| 1727454600 | 218.3 | -1.32 | -0.60 | 220.23 | 220.38 | 218 | 1238 |
| 1727368200 | 219.62 | 0.62 | 0.28 | 219.68 | 221.3 | 219.62 | 2509 |
| 1727281800 | 219 | 1 | 0.46 | 218.05 | 219.32 | 217.95 | 4320 |
| 1727195400 | 218 | 0.51 | 0.23 | 217.49 | 218 | 216.75 | 1506 |
| 1727109000 | 217.49 | 1.64 | 0.76 | 216.43 | 217.66 | 216.43 | 2208 |
| 1726849800 | 215.85 | 2.38 | 1.11 | 214.44 | 216 | 214.44 | 1630 |
| 1726763400 | 213.47 | 0.66 | 0.31 | 212.75 | 213.5 | 212.75 | 3369 |
| 1726677000 | 212.81 | -0.1 | -0.05 | 212.65 | 213.15 | 212.2 | 1196 |
| 1726590600 | 212.91 | -0.53 | -0.25 | 213.79 | 213.9 | 212.46 | 1689 |
| 1726504200 | 213.44 | -0.48 | -0.22 | 213.99 | 214 | 213.07 | 4315 |
| 1726245000 | 213.92 | 1.04 | 0.49 | 213.26 | 214.14 | 212.82 | 4078 |
| 1726158600 | 212.88 | 2.98 | 1.42 | 210.31 | 213 | 210.06 | 5736 |
| 1726072200 | 209.9 | 0.35 | 0.17 | 210.38 | 210.49 | 209.15 | 1343 |
| 1725985800 | 209.55 | 1.38 | 0.66 | 208.7 | 209.58 | 208.45 | 677 |
| 1725899400 | 208.17 | -0.48 | -0.23 | 207.13 | 208.3 | 207.13 | 1392 |
| 1725640200 | 208.65 | 0.61 | 0.29 | 208.52 | 208.65 | 207.87 | 1218 |
| 1725553800 | 208.04 | 0.84 | 0.41 | 207.96 | 209.22 | 207.96 | 1003 |
| 1725467400 | 207.2 | 0.47 | 0.23 | 206.98 | 207.27 | 205.88 | 285 |
| 1725381000 | 206.73 | -1.27 | -0.61 | 207.86 | 208.56 | 206.21 | 1728 |
| 1725294600 | 208 | -0.6 | -0.29 | 207.71 | 208.12 | 207.66 | 390 |
| 1725035400 | 208.6 | -0.95 | -0.45 | 209.23 | 209.59 | 208.5 | 323 |
| 1724949000 | 209.55 | 2.52 | 1.22 | 208.27 | 209.9 | 208.27 | 3164 |
| 1724862600 | 207.03 | -0.39 | -0.19 | 207.14 | 207.5 | 206.98 | 955 |
| 1724776200 | 207.42 | 0.41 | 0.20 | 207.33 | 207.6 | 206.62 | 193 |
| 1724689800 | 207.01 | 0.03 | 0.01 | 207.07 | 208.28 | 207.01 | 2967 |
| 1724430600 | 206.98 | 1.72 | 0.84 | 206.18 | 207.08 | 206.18 | 1409 |
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
