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 | -0.65 | -0.268151815182 | 242.4 | 245.85 | 233.85 | 757288 | 239.6249284 | DE |
| 4 | 1.45 | 0.603412401165 | 240.3 | 249.15 | 231.75 | 803343 | 240.53243812 | DE |
| 12 | 13.25 | 5.79868708972 | 228.5 | 249.15 | 214.3 | 691590 | 236.85721171 | DE |
| 26 | 7.35 | 3.13566552901 | 234.4 | 249.15 | 190 | 710453 | 229.13027386 | DE |
| 52 | 77.61 | 47.2828073596 | 164.14 | 249.15 | 164.06 | 721313 | 213.68367262 | DE |
| 156 | 79.47 | 48.9709144688 | 162.28 | 249.15 | 110.02 | 840025 | 163.89655658 | DE |
| 260 | 156.17 | 182.484225286 | 85.58 | 249.15 | 61.72 | 972702 | 137.3366463 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 241.75 | 1.65 | 0.69 | 241 | 243.05 | 236.75 | 777452 |
| 1732210200 | 240.1 | 3.3 | 1.39 | 236.8 | 240.6 | 235.15 | 668582 |
| 1732123800 | 236.8 | -2.2 | -0.92 | 241.55 | 242.6 | 236.4 | 628335 |
| 1732037400 | 239 | -0.6 | -0.25 | 242.1 | 242.1 | 233.85 | 991690 |
| 1731951000 | 239.6 | -2.65 | -1.09 | 241.35 | 242.05 | 238.9 | 699928 |
| 1731691800 | 242.25 | -3.1 | -1.26 | 242.4 | 245.85 | 241.45 | 797906 |
| 1731605400 | 245.35 | 4.15 | 1.72 | 242.4 | 245.65 | 241.95 | 1066443 |
| 1731519000 | 241.2 | 2.55 | 1.07 | 238 | 241.7 | 237.1 | 990623 |
| 1731432600 | 238.65 | -10.15 | -4.08 | 245.75 | 246.65 | 238.65 | 939216 |
| 1731346200 | 248.8 | 8.05 | 3.34 | 242.15 | 249.15 | 242.15 | 808043 |
| 1731087000 | 240.75 | 0.2 | 0.08 | 242.9 | 243.5 | 239 | 737207 |
| 1731000600 | 240.55 | 1.3 | 0.54 | 237.95 | 241.65 | 235.55 | 892806 |
| 1730914200 | 239.25 | -0.4 | -0.17 | 241.95 | 247.7 | 238.6 | 1081682 |
| 1730827800 | 239.65 | 5.35 | 2.28 | 231.95 | 240.4 | 231.75 | 698248 |
| 1730741400 | 234.3 | -5.6 | -2.33 | 235 | 239.05 | 233.05 | 827848 |
| 1730482200 | 239.9 | 2.7 | 1.14 | 240.35 | 241.9 | 239.15 | 786177 |
| 1730395800 | 237.2 | -5.1 | -2.10 | 240.15 | 241.15 | 235.35 | 1153315 |
| 1730309400 | 242.3 | 1.45 | 0.60 | 239.95 | 243.85 | 239.3 | 778781 |
| 1730223000 | 240.85 | -4.3 | -1.75 | 247.5 | 248 | 240.85 | 785747 |
| 1730136600 | 245.15 | 2.8 | 1.16 | 243.95 | 246.15 | 242.25 | 504404 |
| 1729873800 | 242.35 | 1.65 | 0.69 | 240.3 | 243.65 | 239.8 | 417162 |
| 1729787400 | 240.7 | 0.6 | 0.25 | 240.3 | 242.55 | 239.45 | 484023 |
| 1729701000 | 240.1 | -2.05 | -0.85 | 240.4 | 243.05 | 237.2 | 642608 |
| 1729614600 | 242.15 | -1.15 | -0.47 | 243.1 | 243.3 | 239.5 | 475578 |
| 1729528200 | 243.3 | -2.75 | -1.12 | 244.5 | 245.5 | 241.7 | 495115 |
| 1729269000 | 246.05 | -1.4 | -0.57 | 246 | 247.1 | 244.3 | 605076 |
| 1729182600 | 247.45 | 8.75 | 3.67 | 239.3 | 249 | 239.15 | 736185 |
| 1729096200 | 238.7 | -1.45 | -0.60 | 237.6 | 240 | 235.8 | 811204 |
| 1729009800 | 240.15 | -3.5 | -1.44 | 245 | 245.8 | 237.85 | 885222 |
| 1728923400 | 243.65 | 2.1 | 0.87 | 242.4 | 243.95 | 241.1 | 387764 |
| 1728664200 | 241.55 | 2.4 | 1.00 | 239.15 | 242.15 | 237.8 | 407622 |
| 1728577800 | 239.15 | -3.1 | -1.28 | 240.3 | 241.65 | 237.05 | 617419 |
| 1728491400 | 242.25 | 3.8 | 1.59 | 238.6 | 242.8 | 237.7 | 648839 |
| 1728405000 | 238.45 | 2.35 | 1.00 | 236.7 | 239.35 | 235.7 | 736516 |
| 1728318600 | 236.1 | 1.35 | 0.58 | 237.5 | 237.5 | 233 | 525638 |
| 1728059400 | 234.75 | 1.55 | 0.66 | 232.4 | 237 | 231.4 | 587894 |
| 1727973000 | 233.2 | -3.6 | -1.52 | 234.7 | 235.8 | 231.45 | 514277 |
| 1727886600 | 236.8 | 0.95 | 0.40 | 236.1 | 237.75 | 234.3 | 497539 |
| 1727800200 | 235.85 | -0.35 | -0.15 | 236.5 | 240.15 | 233.65 | 671833 |
| 1727713800 | 236.2 | -4.15 | -1.73 | 237.95 | 239.95 | 235.75 | 987239 |
| 1727454600 | 240.35 | -4.2 | -1.72 | 241.55 | 242.1 | 237.1 | 977128 |
| 1727368200 | 244.55 | 3.4 | 1.41 | 244.7 | 247.55 | 243.45 | 687803 |
| 1727281800 | 241.15 | 1.15 | 0.48 | 238 | 242.25 | 237.55 | 579222 |
| 1727195400 | 240 | 1.65 | 0.69 | 240 | 242 | 236.85 | 774433 |
| 1727109000 | 238.35 | 4.15 | 1.77 | 234.2 | 239.5 | 232.95 | 557985 |
| 1726849800 | 234.2 | -4.2 | -1.76 | 237.95 | 239.45 | 233.7 | 1304581 |
| 1726763400 | 238.4 | 9.2 | 4.01 | 232.35 | 238.4 | 230.35 | 930595 |
| 1726677000 | 229.2 | -1.15 | -0.50 | 229.9 | 230.15 | 227.5 | 460732 |
| 1726590600 | 230.35 | 3.2 | 1.41 | 228.55 | 230.9 | 227.65 | 504576 |
| 1726504200 | 227.15 | -0.05 | -0.02 | 226.15 | 228.75 | 225.45 | 358680 |
| 1726245000 | 227.2 | 1 | 0.44 | 227 | 228 | 224.25 | 502158 |
| 1726158600 | 226.2 | 6.15 | 2.79 | 224.9 | 227.4 | 222.55 | 678970 |
| 1726072200 | 220.05 | 0.15 | 0.07 | 221.95 | 222.85 | 217.65 | 586699 |
| 1725985800 | 219.9 | 0.6 | 0.27 | 219.3 | 221.3 | 218.45 | 499232 |
| 1725899400 | 219.3 | 4.35 | 2.02 | 217.1 | 220.7 | 216.75 | 663809 |
| 1725640200 | 214.95 | -5.1 | -2.32 | 219.3 | 221.65 | 214.3 | 839515 |
| 1725553800 | 220.05 | -4.6 | -2.05 | 223.35 | 224.95 | 219.9 | 556955 |
| 1725467400 | 224.65 | -2.2 | -0.97 | 224 | 225.85 | 220.95 | 693926 |
| 1725381000 | 226.85 | -3.75 | -1.63 | 230.6 | 232.6 | 225.55 | 512876 |
| 1725294600 | 230.6 | 0.9 | 0.39 | 229.3 | 230.95 | 226.05 | 286987 |
| 1725035400 | 229.7 | -0.7 | -0.30 | 228.5 | 231.05 | 228.45 | 865810 |
| 1724949000 | 230.4 | 3.45 | 1.52 | 226.8 | 230.4 | 226.65 | 397969 |
| 1724862600 | 226.95 | 1.3 | 0.58 | 226.65 | 230.25 | 226.45 | 440204 |
| 1724776200 | 225.65 | -0.35 | -0.15 | 226.55 | 226.6 | 223.85 | 537550 |
| 1724689800 | 226 | -0.9 | -0.40 | 227.1 | 227.7 | 225.9 | 255572 |
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
