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 |
|---|---|---|---|---|---|---|---|
| 1743024420 | 220.7 | -2.3 | -1.03 | 222.6 | 223.1 | 219.95 | 6413 |
| 1742938020 | 223 | 1.25 | 0.56 | 221.7 | 223.05 | 221.05 | 5133 |
| 1742851620 | 221.75 | 2.6 | 1.19 | 219.6 | 222 | 219.6 | 9093 |
| 1742592420 | 219.15 | 0.8 | 0.37 | 218.5 | 219.15 | 216.5 | 4818 |
| 1742506020 | 218.35 | -0.05 | -0.02 | 219.4 | 219.85 | 217.25 | 6023 |
| 1742419620 | 218.4 | 3.55 | 1.65 | 216.4 | 219.6 | 215.25 | 5099 |
| 1742333220 | 214.85 | -3.3 | -1.51 | 217.2 | 218.4 | 214.6 | 9966 |
| 1742246820 | 218.15 | 2.1 | 0.97 | 216.2 | 218.75 | 215.1 | 11797 |
| 1741987620 | 216.05 | 2.9 | 1.36 | 214.3 | 216.7 | 213.2 | 5610 |
| 1741901220 | 213.15 | -0.85 | -0.40 | 213.3 | 214.85 | 211.75 | 5658 |
| 1741814820 | 214 | 1.55 | 0.73 | 213.1 | 215.5 | 212.2 | 7275 |
| 1741728420 | 212.45 | -2.4 | -1.12 | 215.05 | 215.15 | 210.05 | 10794 |
| 1741642020 | 214.85 | -6.5 | -2.94 | 220.6 | 220.9 | 212.85 | 18810 |
| 1741382820 | 221.35 | 1.5 | 0.68 | 218.6 | 221.6 | 216.85 | 7181 |
| 1741296420 | 219.85 | -3.9 | -1.74 | 224.05 | 224.1 | 219 | 9447 |
| 1741210020 | 223.75 | 1.25 | 0.56 | 225 | 225.25 | 221.15 | 10061 |
| 1741123620 | 222.5 | -5.9 | -2.58 | 227.85 | 229.05 | 222.5 | 14409 |
| 1741037220 | 228.4 | -3.7 | -1.59 | 233.8 | 233.95 | 227.15 | 7051 |
| 1740778020 | 232.1 | 1.6 | 0.69 | 230.4 | 232.2 | 229.15 | 6615 |
| 1740691620 | 230.5 | -1.7 | -0.73 | 233.55 | 233.75 | 230.2 | 5107 |
| 1740605220 | 232.2 | 0.8 | 0.35 | 232.8 | 233.45 | 231 | 4121 |
| 1740518820 | 231.4 | -1.1 | -0.47 | 232.65 | 232.85 | 229.7 | 4292 |
| 1740432420 | 232.5 | -1.5 | -0.64 | 234.1 | 234.8 | 232.4 | 13062 |
| 1740173220 | 234 | -1.8 | -0.76 | 236.75 | 237.35 | 233.15 | 8299 |
| 1740086820 | 235.8 | -2.3 | -0.97 | 237.75 | 237.85 | 235.45 | 5631 |
| 1740000420 | 238.1 | 0.35 | 0.15 | 238.25 | 238.45 | 236.9 | 3144 |
| 1739914020 | 237.75 | 0.4 | 0.17 | 237.9 | 238.2 | 237 | 5862 |
| 1739827620 | 237.35 | 1.8 | 0.76 | 236.65 | 237.5 | 235.9 | 8248 |
| 1739568420 | 235.55 | -1.3 | -0.55 | 236.6 | 237.25 | 235.15 | 3825 |
| 1739482020 | 236.85 | 1.2 | 0.51 | 235.55 | 237.25 | 234.5 | 3207 |
| 1739395620 | 235.65 | -0.4 | -0.17 | 236.75 | 236.75 | 234.5 | 4847 |
| 1739309220 | 236.05 | -1.85 | -0.78 | 237.25 | 237.25 | 236.05 | 3912 |
| 1739222820 | 237.9 | 2.4 | 1.02 | 236.35 | 238.05 | 235.65 | 6385 |
| 1738963620 | 235.5 | -0.5 | -0.21 | 236.5 | 236.75 | 235 | 5497 |
| 1738877220 | 236 | 1.6 | 0.68 | 235.95 | 236.45 | 235.35 | 3978 |
| 1738790820 | 234.4 | -0.1 | -0.04 | 233.15 | 234.9 | 232.15 | 9806 |
| 1738704420 | 234.5 | -0.25 | -0.11 | 233.95 | 235.3 | 232.6 | 3194 |
| 1738618020 | 234.75 | 0.35 | 0.15 | 232.8 | 235.25 | 232.1 | 11555 |
| 1738358820 | 234.4 | -0.55 | -0.23 | 235.65 | 236.5 | 233.05 | 7168 |
| 1738272420 | 234.95 | 1.75 | 0.75 | 232.8 | 234.95 | 232.8 | 3308 |
| 1738186020 | 233.2 | -0.1 | -0.04 | 233.5 | 234.1 | 232.1 | 2279 |
| 1738099620 | 233.3 | 3.1 | 1.35 | 231.15 | 233.5 | 230.75 | 3936 |
| 1738013220 | 230.2 | -2.6 | -1.12 | 230.6 | 230.7 | 227 | 9485 |
| 1737754020 | 232.8 | -1.45 | -0.62 | 234.35 | 234.45 | 232.2 | 6690 |
| 1737667620 | 234.25 | 0.35 | 0.15 | 233.6 | 234.25 | 232.9 | 5630 |
| 1737581220 | 233.9 | 1.25 | 0.54 | 233 | 234.15 | 232.65 | 5034 |
| 1737494820 | 232.65 | -0.05 | -0.02 | 231.75 | 232.8 | 231.5 | 3759 |
| 1737408420 | 232.7 | -0.8 | -0.34 | 232.55 | 232.95 | 231.05 | 7458 |
| 1737149220 | 233.5 | 2.25 | 0.97 | 231.25 | 233.55 | 230.5 | 5181 |
| 1737062820 | 231.25 | 0.55 | 0.24 | 230.85 | 231.95 | 230.1 | 6232 |
| 1736976420 | 230.7 | 4.6 | 2.03 | 227.35 | 231.2 | 226.65 | 3681 |
| 1736890020 | 226.1 | -2.4 | -1.05 | 228.25 | 228.55 | 225.95 | 2575 |
| 1736803620 | 228.5 | 0.9 | 0.40 | 227.45 | 228.5 | 225.75 | 6461 |
| 1736544420 | 227.6 | -2.05 | -0.89 | 229.3 | 229.65 | 226.8 | 7676 |
| 1736458020 | 229.65 | 0.3 | 0.13 | 229.4 | 229.65 | 228.8 | 2739 |
| 1736371620 | 229.35 | 0.75 | 0.33 | 229.1 | 229.95 | 228.05 | 2678 |
| 1736285220 | 228.6 | -0.9 | -0.39 | 229.1 | 230.75 | 228 | 22152 |
| 1736198820 | 229.5 | -1.1 | -0.48 | 230.35 | 231.4 | 229.4 | 11497 |
| 1735939620 | 230.6 | 1.35 | 0.59 | 228.65 | 230.6 | 228.1 | 5064 |
| 1735853220 | 229.25 | 3.25 | 1.44 | 227.45 | 230.3 | 227 | 7787 |
| 1735594020 | 226 | -2.35 | -1.03 | 228.3 | 228.3 | 226 | 3857 |
| 1735334820 | 228.35 | -0.6 | -0.26 | 230.05 | 230.05 | 226.6 | 5850 |
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
