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 | 2.7 | 1.24252185918 | 217.3 | 221.4 | 214 | 234 | 218.84607509 | DE |
| 4 | 9.8 | 4.662226451 | 210.2 | 225.4 | 203.8 | 329 | 216.8625076 | DE |
| 12 | 21.55 | 10.8591584782 | 198.45 | 225.4 | 190.5 | 387 | 209.07621434 | DE |
| 26 | 6.9 | 3.23791647114 | 213.1 | 225.4 | 176 | 485 | 203.89916892 | DE |
| 52 | 59.48 | 37.0545726389 | 160.52 | 225.4 | 155.8 | 661 | 194.1803852 | DE |
| 156 | 107.14 | 94.9317738791 | 112.86 | 225.4 | 88.07 | 342 | 173.91931631 | DE |
| 260 | 104.38 | 90.2784985297 | 115.62 | 225.4 | 88.07 | 341 | 173.91931631 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 219.6 | -0.7 | -0.32 | 219.4 | 221.4 | 217.4 | 284 |
| 1732224420 | 220.3 | 1.8 | 0.82 | 219.5 | 220.3 | 216.8 | 345 |
| 1732138020 | 218.5 | -0.8 | -0.36 | 220.2 | 220.9 | 217.6 | 116 |
| 1732051620 | 219.3 | 1.2 | 0.55 | 218.6 | 219.3 | 214 | 278 |
| 1731965220 | 218.1 | 1.8 | 0.83 | 218.1 | 218.4 | 216.5 | 286 |
| 1731705960 | 216.3 | -2.1 | -0.96 | 217.3 | 218.5 | 216.2 | 147 |
| 1731619560 | 218.4 | -1.6 | -0.73 | 219 | 220.3 | 217.7 | 179 |
| 1731533160 | 220 | 2.4 | 1.10 | 215.8 | 220 | 215.8 | 133 |
| 1731446820 | 217.6 | -7.7 | -3.42 | 223.4 | 224.3 | 216.3 | 364 |
| 1731360420 | 225.3 | 5.8 | 2.64 | 220.9 | 225.3 | 220.3 | 363 |
| 1731101220 | 219.5 | -3.5 | -1.57 | 222.2 | 225.4 | 219 | 939 |
| 1731014760 | 223 | 4 | 1.83 | 220.2 | 223.7 | 218.7 | 359 |
| 1730928360 | 219 | 2.1 | 0.97 | 217.2 | 223.9 | 217.2 | 739 |
| 1730841960 | 216.9 | 5.7 | 2.70 | 211.4 | 217.9 | 210.9 | 332 |
| 1730755560 | 211.2 | 1.4 | 0.67 | 211.5 | 213.2 | 210 | 273 |
| 1730496360 | 209.8 | 2.1 | 1.01 | 207.4 | 210.6 | 207.3 | 54 |
| 1730409960 | 207.7 | -2 | -0.95 | 208.5 | 210.2 | 207.5 | 139 |
| 1730323560 | 209.7 | -0.5 | -0.24 | 209.9 | 210.1 | 206.9 | 398 |
| 1730237160 | 210.2 | -1.8 | -0.85 | 212.2 | 213.6 | 209.5 | 397 |
| 1730150760 | 212 | 0.6 | 0.28 | 211.4 | 212.3 | 210.1 | 188 |
| 1729888020 | 211.4 | 3.9 | 1.88 | 210.2 | 212.2 | 203.8 | 551 |
| 1729801560 | 207.5 | -2.8 | -1.33 | 210.5 | 211.6 | 207.5 | 699 |
| 1729715160 | 210.3 | -0.6 | -0.28 | 210.9 | 211.4 | 209 | 55 |
| 1729628760 | 210.9 | -3.5 | -1.63 | 214.1 | 214.7 | 209.7 | 236 |
| 1729542360 | 214.4 | -0.7 | -0.33 | 214.7 | 215.5 | 212 | 200 |
| 1729283160 | 215.1 | 1.7 | 0.80 | 214.1 | 215.9 | 212.9 | 594 |
| 1729196760 | 213.4 | 4.4 | 2.11 | 208.4 | 214.8 | 208.4 | 484 |
| 1729110360 | 209 | 1.2 | 0.58 | 207.6 | 209 | 207.6 | 29 |
| 1729023960 | 207.8 | -1.3 | -0.62 | 208.7 | 210 | 207.5 | 101 |
| 1728937620 | 209.1 | 4.1 | 2.00 | 205.3 | 209.1 | 204.8 | 385 |
| 1728678360 | 205 | 3.8 | 1.89 | 200.9 | 205.7 | 200.3 | 687 |
| 1728591960 | 201.2 | -3.4 | -1.66 | 203.3 | 203.6 | 200.4 | 391 |
| 1728505560 | 204.6 | -0.3 | -0.15 | 204.5 | 204.6 | 202 | 355 |
| 1728419160 | 204.9 | 1.6 | 0.79 | 201.6 | 204.9 | 201.3 | 158 |
| 1728332760 | 203.3 | -5.3 | -2.54 | 208.8 | 209.6 | 203.3 | 244 |
| 1728073560 | 208.6 | 1.9 | 0.92 | 206.9 | 208.6 | 204.3 | 2452 |
| 1727987220 | 206.7 | -2.1 | -1.01 | 208.2 | 210.7 | 206.7 | 146 |
| 1727900820 | 208.8 | -2.6 | -1.23 | 211.3 | 212.3 | 208.5 | 263 |
| 1727814420 | 211.4 | -0.3 | -0.14 | 211.8 | 212.5 | 209.8 | 363 |
| 1727728020 | 211.7 | -1.6 | -0.75 | 214 | 214 | 210.3 | 319 |
| 1727468760 | 213.3 | -2.7 | -1.25 | 215.7 | 216.3 | 212.7 | 263 |
| 1727382360 | 216 | 2.6 | 1.22 | 214.9 | 216.5 | 214.3 | 787 |
| 1727295960 | 213.4 | -1.3 | -0.61 | 212.8 | 213.8 | 212 | 321 |
| 1727209560 | 214.7 | 3.8 | 1.80 | 212.9 | 214.9 | 212.2 | 445 |
| 1727123160 | 210.9 | 1.1 | 0.52 | 211.2 | 212.2 | 209.1 | 323 |
| 1726864020 | 209.8 | 0.9 | 0.43 | 208.2 | 211.4 | 207.6 | 445 |
| 1726777560 | 208.9 | 6.6 | 3.26 | 203.1 | 209.5 | 203.1 | 740 |
| 1726691220 | 202.3 | 0.5 | 0.25 | 202.6 | 203 | 199.55 | 552 |
| 1726604760 | 201.8 | -2.1 | -1.03 | 203.9 | 205.5 | 201.8 | 96 |
| 1726518420 | 203.9 | 0 | 0.00 | 204 | 205 | 202.2 | 354 |
| 1726259160 | 203.9 | 1.4 | 0.69 | 203.3 | 204.5 | 201.6 | 464 |
| 1726172760 | 202.5 | 5.35 | 2.71 | 197.9 | 203.7 | 197.9 | 428 |
| 1726086360 | 197.15 | 0.8 | 0.41 | 195.9 | 197.15 | 194.95 | 343 |
| 1725999960 | 196.35 | 2.4 | 1.24 | 193.65 | 196.5 | 192.9 | 574 |
| 1725913620 | 193.95 | 1.7 | 0.88 | 192.45 | 194.7 | 192.45 | 258 |
| 1725654360 | 192.25 | 0.2 | 0.10 | 192.95 | 196.5 | 191.75 | 670 |
| 1725567960 | 192.05 | -0.95 | -0.49 | 193.45 | 193.45 | 190.5 | 278 |
| 1725481560 | 193 | -0.3 | -0.16 | 192.7 | 193.9 | 191.45 | 444 |
| 1725395160 | 193.3 | -3.95 | -2.00 | 197.25 | 197.55 | 193.3 | 255 |
| 1725308760 | 197.25 | -1.2 | -0.60 | 198.15 | 198.85 | 195.8 | 139 |
| 1725049560 | 198.45 | 0.15 | 0.08 | 198.45 | 200.2 | 197.45 | 323 |
| 1724963160 | 198.3 | 0.6 | 0.30 | 197.85 | 199.1 | 197.2 | 299 |
| 1724876760 | 197.7 | 1.45 | 0.74 | 196.85 | 198.3 | 196.85 | 429 |
| 1724790420 | 196.25 | -0.55 | -0.28 | 196.15 | 197.4 | 195.75 | 263 |
| 1724704020 | 196.8 | -0.15 | -0.08 | 196.95 | 196.95 | 195.95 | 143 |
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
