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 | -2 | -0.870700914236 | 229.7 | 231.1 | 219 | 131 | 224.02671756 | DE |
| 4 | 14.8 | 6.9516204791 | 212.9 | 231.1 | 211.1 | 89 | 221.99361345 | DE |
| 12 | 1.2 | 0.529801324503 | 226.5 | 233.1 | 211.1 | 80 | 222.11402206 | DE |
| 26 | -3.5 | -1.51384083045 | 231.2 | 249.6 | 211.1 | 87 | 225.53734517 | DE |
| 52 | 5.3 | 2.38309352518 | 222.4 | 253.2 | 211.1 | 88 | 229.33605483 | DE |
| 156 | 28.05 | 14.0495867769 | 199.65 | 253.2 | 185.45 | 64 | 227.52165932 | DE |
| 260 | 50 | 28.1373100732 | 177.7 | 253.2 | 172.38 | 51 | 221.52336515 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 227.2 | 3 | 1.34 | 226.2 | 227.2 | 226.2 | 7 |
| 1732829220 | 224.2 | 1.8 | 0.81 | 224.2 | 224.2 | 224.2 | 28 |
| 1732742820 | 222.4 | -0.3 | -0.13 | 221.7 | 222.4 | 221.6 | 59 |
| 1732656420 | 222.7 | -7.6 | -3.30 | 230.3 | 230.3 | 219 | 454 |
| 1732570020 | 230.3 | 1.2 | 0.52 | 229.7 | 231.1 | 229.1 | 107 |
| 1732310820 | 229.1 | 0.6 | 0.26 | 230 | 231 | 229.1 | 103 |
| 1732224420 | 228.5 | 0.1 | 0.04 | 228.2 | 228.5 | 228.2 | 62 |
| 1732138020 | 228.4 | 3.7 | 1.65 | 228.1 | 228.4 | 228.1 | 80 |
| 1732051620 | 224.7 | -0.3 | -0.13 | 224.4 | 224.7 | 224.4 | 63 |
| 1731965220 | 225 | 0.7 | 0.31 | 225.3 | 225.3 | 225 | 25 |
| 1731705960 | 224.3 | -6.4 | -2.77 | 228.3 | 229.3 | 224.3 | 50 |
| 1731619560 | 230.7 | 4.1 | 1.81 | 227.5 | 230.7 | 227.5 | 32 |
| 1731533160 | 226.6 | 2.7 | 1.21 | 224 | 226.7 | 222.9 | 18 |
| 1731446820 | 223.9 | 1.9 | 0.86 | 221.7 | 223.9 | 221.7 | 28 |
| 1731360420 | 222 | 2.9 | 1.32 | 218.6 | 222.3 | 218.6 | 153 |
| 1731101220 | 219.1 | 4.1 | 1.91 | 216.9 | 219.1 | 216.1 | 41 |
| 1731014760 | 215 | 1.6 | 0.75 | 213.3 | 215.9 | 213.2 | 38 |
| 1730928360 | 213.4 | -3.4 | -1.57 | 224 | 224.4 | 211.1 | 356 |
| 1730841960 | 216.8 | -1.8 | -0.82 | 219.9 | 219.9 | 216.8 | 21 |
| 1730755560 | 218.6 | 3.4 | 1.58 | 212.9 | 220.4 | 212.9 | 60 |
| 1730496360 | 215.2 | 0.2 | 0.09 | 214.5 | 215.2 | 213.2 | 16 |
| 1730409960 | 215 | -1.5 | -0.69 | 215 | 215 | 214.6 | 226 |
| 1730323560 | 216.5 | -3 | -1.37 | 218.7 | 218.7 | 216.5 | 27 |
| 1730237160 | 219.5 | 0.7 | 0.32 | 219.5 | 219.5 | 219.5 | 5 |
| 1730150760 | 218.8 | -3.7 | -1.66 | 222 | 222 | 218.8 | 30 |
| 1729888020 | 222.5 | -0.9 | -0.40 | 222.5 | 222.5 | 222.5 | 1 |
| 1729801560 | 223.4 | 0 | 0.00 | 223.4 | 223.4 | 222.8 | 36 |
| 1729715160 | 223.4 | 2.8 | 1.27 | 223.8 | 223.8 | 222.3 | 66 |
| 1729628760 | 220.6 | -0.3 | -0.14 | 220.1 | 220.6 | 219.4 | 151 |
| 1729542360 | 220.9 | -0.9 | -0.41 | 222.7 | 222.7 | 220.9 | 68 |
| 1729283160 | 221.8 | 0 | 0.00 | 221.2 | 221.8 | 221 | 271 |
| 1729196760 | 221.8 | -1.4 | -0.63 | 224.8 | 224.8 | 221.8 | 87 |
| 1729110360 | 223.2 | -0.8 | -0.36 | 223.6 | 223.6 | 222.7 | 142 |
| 1729023960 | 224 | -1.2 | -0.53 | 226.3 | 226.3 | 224 | 53 |
| 1728937620 | 225.2 | 6.9 | 3.16 | 220.7 | 225.6 | 220.7 | 72 |
| 1728678360 | 218.3 | -1.7 | -0.77 | 219.2 | 219.2 | 218.3 | 18 |
| 1728591960 | 220 | -0.7 | -0.32 | 220 | 220 | 220 | 60 |
| 1728505560 | 220.7 | 2.9 | 1.33 | 220.7 | 220.7 | 220.7 | 5 |
| 1728419160 | 217.8 | 0.8 | 0.37 | 220.9 | 220.9 | 217.8 | 126 |
| 1728332760 | 217 | -8.4 | -3.73 | 224.7 | 224.7 | 217 | 399 |
| 1728073560 | 225.4 | -6.5 | -2.80 | 221 | 225.4 | 221 | 240 |
| 1727987220 | 231.9 | 0.2 | 0.09 | 231.4 | 231.9 | 231.4 | 44 |
| 1727900820 | 231.7 | 1.1 | 0.48 | 231.7 | 231.7 | 231.7 | 2 |
| 1727814420 | 230.6 | -1.5 | -0.65 | 231.7 | 233.1 | 230.6 | 35 |
| 1727728020 | 232.1 | 4.5 | 1.98 | 231 | 232.1 | 230.5 | 12 |
| 1727468760 | 227.6 | 0 | 0.00 | 227.6 | 227.6 | 227.6 | 0 |
| 1727382360 | 227.6 | 1.8 | 0.80 | 227.7 | 227.7 | 227.6 | 5 |
| 1727295960 | 225.8 | -1.5 | -0.66 | 226.5 | 226.5 | 225.8 | 64 |
| 1727209560 | 227.3 | -2 | -0.87 | 229.6 | 229.6 | 227.3 | 80 |
| 1727123160 | 229.3 | 7.3 | 3.29 | 222.2 | 229.3 | 222.2 | 97 |
| 1726864020 | 222 | -0.9 | -0.40 | 222.1 | 223 | 222 | 37 |
| 1726777560 | 222.9 | -3.9 | -1.72 | 227.5 | 227.5 | 222.9 | 81 |
| 1726691220 | 226.8 | -2 | -0.87 | 228.6 | 228.6 | 226.8 | 54 |
| 1726604760 | 228.8 | 0.8 | 0.35 | 227.9 | 228.8 | 227.9 | 3 |
| 1726518420 | 228 | -0.8 | -0.35 | 227.6 | 229.3 | 227.2 | 53 |
| 1726259160 | 228.8 | 2.8 | 1.24 | 226.7 | 228.8 | 226.7 | 20 |
| 1726172760 | 226 | 1 | 0.44 | 226.1 | 226.1 | 226 | 50 |
| 1726086360 | 225 | -2.3 | -1.01 | 225.4 | 225.4 | 225 | 43 |
| 1725999960 | 227.3 | 1.3 | 0.58 | 226.6 | 227.4 | 226.6 | 69 |
| 1725913620 | 226 | 1.1 | 0.49 | 226.5 | 226.5 | 223.9 | 81 |
| 1725654360 | 224.9 | 1.5 | 0.67 | 224.9 | 224.9 | 224.9 | 1 |
| 1725567960 | 223.4 | -0.7 | -0.31 | 223.4 | 223.4 | 223.4 | 5 |
| 1725481560 | 224.1 | -0.9 | -0.40 | 221.9 | 224.1 | 221.9 | 167 |
| 1725395160 | 225 | 7.1 | 3.26 | 217.1 | 225 | 217.1 | 51 |
| 1725308760 | 217.9 | 2.1 | 0.97 | 217.4 | 217.9 | 217 | 25 |
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
