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 | -6.505 | -2.91338230025 | 223.28 | 223.74 | 216.41 | 452458 | 221.25860127 | CS |
| 4 | -9.335 | -4.12852151608 | 226.11 | 231.21 | 216.41 | 619560 | 223.37784234 | CS |
| 12 | -1.695 | -0.775850231153 | 218.47 | 239.29 | 216.09 | 628994 | 226.11189889 | CS |
| 26 | 12.055 | 5.88853067605 | 204.72 | 239.29 | 200.21 | 674601 | 221.29213628 | CS |
| 52 | 31.005 | 16.6899930021 | 185.77 | 239.29 | 169.37 | 708831 | 202.74346144 | CS |
| 156 | -39.135 | -15.2924856395 | 255.91 | 259.05 | 153.07 | 746926 | 195.00246774 | CS |
| 260 | 6.315 | 3.00057017961 | 210.46 | 259.05 | 118.17 | 810810 | 188.2702072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 219.97 | 0.18 | 0.08 | 220.16 | 220.79 | 217.83 | 548928 |
| 1735602000 | 219.79 | -1.39 | -0.63 | 219.63 | 220.31 | 217.28 | 310371 |
| 1735342800 | 221.18 | -2.13 | -0.95 | 222.02 | 223.74 | 220.36 | 359015 |
| 1735256400 | 223.31 | 0.03 | 0.01 | 223.28 | 223.6 | 222.29 | 583861 |
| 1735077840 | 223.28 | 1.61 | 0.73 | 221.65 | 223.54 | 220.96 | 255404 |
| 1734997200 | 221.67 | -0.5 | -0.23 | 220.59 | 222.38 | 219.45 | 599409 |
| 1734738000 | 222.17 | 5.01 | 2.31 | 218.22 | 224.12 | 218.22 | 1826776 |
| 1734651600 | 217.16 | -2.67 | -1.21 | 220.425 | 222.8199 | 216.52 | 741931 |
| 1734565200 | 219.83 | -7.11 | -3.13 | 225.78 | 228.58 | 219.66 | 885618 |
| 1734478800 | 226.94 | -0.56 | -0.25 | 227.78 | 228.85 | 225.52 | 752082 |
| 1734392400 | 227.5 | 1.08 | 0.48 | 226.55 | 230.23 | 225.615 | 456068 |
| 1734133200 | 226.42 | -1.51 | -0.66 | 228.255 | 228.255 | 225.7 | 327058 |
| 1734046800 | 227.93 | 1.77 | 0.78 | 225.935 | 231.21 | 225.7 | 469342 |
| 1733960400 | 226.16 | 1.11 | 0.49 | 226.37 | 227.53 | 225.05 | 711215 |
| 1733874000 | 225.05 | -1.94 | -0.85 | 228.025 | 228.025 | 223.595 | 613871 |
| 1733787600 | 226.99 | 0.44 | 0.19 | 226.445 | 227.57 | 224.56 | 610735 |
| 1733528400 | 226.55 | 0.15 | 0.07 | 227.49 | 227.55 | 225.7801 | 378907 |
| 1733442000 | 226.4 | -1.4 | -0.61 | 226.68 | 227.46 | 225.5 | 335255 |
| 1733355600 | 227.8 | -0.62 | -0.27 | 228.595 | 228.595 | 227.055 | 434942 |
| 1733269200 | 228.42 | -2.38 | -1.03 | 230.72 | 231.0799 | 228.22 | 443179 |
| 1733182800 | 230.8 | -4.55 | -1.93 | 234.09 | 234.2 | 230.07 | 642538 |
| 1732917840 | 235.35 | -2.46 | -1.03 | 238.22 | 239.1842 | 235.16 | 612741 |
| 1732750800 | 237.81 | 2.42 | 1.03 | 237.26 | 239.29 | 237.26 | 530976 |
| 1732664400 | 235.39 | 2.49 | 1.07 | 233.465 | 236.4929 | 233.04 | 721105 |
| 1732578000 | 232.9 | 0.96 | 0.41 | 233.7137 | 236.157 | 232.41 | 971502 |
| 1732318800 | 231.94 | 1.31 | 0.57 | 231.36 | 233.5199 | 230.67 | 327119 |
| 1732232400 | 230.63 | 2.49 | 1.09 | 228.42 | 232.01 | 227.88 | 449277 |
| 1732146000 | 228.14 | -1.24 | -0.54 | 227.685 | 228.82 | 226.28 | 422463 |
| 1732059600 | 229.38 | 0.16 | 0.07 | 227.79 | 229.76 | 226.69 | 481294 |
| 1731973200 | 229.22 | -0.19 | -0.08 | 228.57 | 230.74 | 228.27 | 547269 |
| 1731714000 | 229.41 | 1.48 | 0.65 | 227.505 | 230.1 | 225.865 | 609659 |
| 1731627600 | 227.93 | -5.18 | -2.22 | 231.98 | 232.4995 | 227.455 | 634405 |
| 1731541200 | 233.11 | 2.9 | 1.26 | 232.29 | 234.12 | 232.29 | 508421 |
| 1731454800 | 230.21 | -2 | -0.86 | 231.28 | 232.5 | 230 | 421805 |
| 1731368400 | 232.21 | -1.54 | -0.66 | 233.75 | 235.08 | 232.045 | 586048 |
| 1731109200 | 233.75 | 5.71 | 2.50 | 229.51 | 235.44 | 228.81 | 776462 |
| 1731022800 | 228.04 | 3.11 | 1.38 | 224.785 | 228.74 | 224.29 | 650382 |
| 1730936400 | 224.93 | -1.45 | -0.64 | 228.35 | 229.36 | 223.04 | 845042 |
| 1730850000 | 226.38 | 7.88 | 3.61 | 219.8 | 226.44 | 218.575 | 764901 |
| 1730763600 | 218.5 | 2.22 | 1.03 | 217.01 | 219.04 | 216.28 | 623596 |
| 1730500800 | 216.28 | -5.33 | -2.41 | 220.91 | 223 | 216.19 | 890130 |
| 1730414400 | 221.61 | -6.15 | -2.70 | 225.26 | 226.05 | 220.61 | 1656324 |
| 1730328000 | 227.76 | 0.14 | 0.06 | 227.45 | 229.07 | 225.7726 | 648253 |
| 1730241600 | 227.62 | -1.18 | -0.52 | 228.42 | 229.54 | 226.16 | 650057 |
| 1730155200 | 228.8 | 2.45 | 1.08 | 227.71 | 229.17 | 227.23 | 640532 |
| 1729896000 | 226.35 | -3.42 | -1.49 | 229.85 | 230.05 | 226.07 | 658934 |
| 1729809600 | 229.77 | 0.23 | 0.10 | 230.85 | 231.38 | 228.7 | 649218 |
| 1729723200 | 229.54 | 4.82 | 2.14 | 224.8 | 230.31 | 224.8 | 706987 |
| 1729636800 | 224.72 | 0.57 | 0.25 | 224.01 | 225.775 | 223.75 | 451176 |
| 1729550400 | 224.15 | -2.99 | -1.32 | 226.22 | 226.83 | 222.9 | 606815 |
| 1729291200 | 227.14 | 1.67 | 0.74 | 226.03 | 227.72 | 225 | 531954 |
| 1729204800 | 225.47 | -0.22 | -0.10 | 225.77 | 226.14 | 223.4411 | 571024 |
| 1729118400 | 225.69 | 2.05 | 0.92 | 224.34 | 225.95 | 223.58 | 576637 |
| 1729032000 | 223.64 | 2.01 | 0.91 | 223.1 | 226.24 | 222.3 | 773359 |
| 1728945600 | 221.63 | 2.01 | 0.92 | 219.62 | 222.32 | 218.49 | 538482 |
| 1728686400 | 219.62 | 2.72 | 1.25 | 218.26 | 219.91 | 217.15 | 441155 |
| 1728600000 | 216.9 | -1.57 | -0.72 | 218.39 | 219.655 | 216.09 | 544751 |
| 1728513600 | 218.47 | -0.03 | -0.01 | 218.97 | 218.97 | 216.265 | 494154 |
| 1728427200 | 218.5 | 0.5 | 0.23 | 219.41 | 219.41 | 216.71 | 451243 |
| 1728340800 | 218 | -3.02 | -1.37 | 220 | 220 | 216.925 | 535704 |
| 1728081600 | 221.02 | 0.32 | 0.14 | 219.33 | 221.555 | 218.15 | 357749 |
| 1727995200 | 220.7 | -2.4 | -1.08 | 222.11 | 222.51 | 220.26 | 356878 |
| 1727908800 | 223.1 | 0.91 | 0.41 | 221.24 | 223.33 | 220.65 | 1137856 |
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
