We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.84 | 0.360545969611 | 232.98 | 241.8 | 227.81 | 322 | 235.24744407 | CS |
| 4 | 7.87 | 3.48307147599 | 225.95 | 242.01 | 225.94 | 752 | 232.45478942 | CS |
| 12 | 10.256 | 4.58750067095 | 223.564 | 246.18 | 217.55 | 611 | 231.48523523 | CS |
| 26 | 14.77 | 6.74275279617 | 219.05 | 246.18 | 200.74 | 592 | 224.8548441 | CS |
| 52 | 59.57 | 34.1865136298 | 174.25 | 246.18 | 168.5 | 902 | 210.27765127 | CS |
| 156 | 42.96 | 22.5086450802 | 190.86 | 246.18 | 131.48 | 1674 | 180.84032236 | CS |
| 260 | 86.27 | 58.4683158251 | 147.55 | 246.18 | 101.5 | 1797 | 167.99551079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729200000 | 229.25 | -3.42 | -1.47 | 227.81 | 236.835 | 227.81 | 454 |
| 1729113960 | 232.6699 | -5.09 | -2.14 | 229 | 236.44 | 229 | 176 |
| 1729027680 | 237.76 | 1.79 | 0.76 | 236.78 | 237.76 | 231.72 | 408 |
| 1728941220 | 235.97 | -5.83 | -2.41 | 229 | 237.32 | 229 | 275 |
| 1728681900 | 241.8 | 12.09 | 5.26 | 232.98 | 241.8 | 231 | 298 |
| 1728595560 | 229.71 | -1.69 | -0.73 | 240.1 | 240.1 | 228.25 | 167 |
| 1728508800 | 231.4 | -1.85 | -0.79 | 238.99 | 238.99 | 230.01 | 99 |
| 1728422580 | 233.25 | -1.43 | -0.61 | 235 | 237.22 | 231.6 | 2647 |
| 1728336000 | 234.675 | 5.86 | 2.56 | 232.94 | 237.345 | 230.08 | 910 |
| 1728077220 | 228.82 | -4.72 | -2.02 | 231.78 | 233.38 | 228.25 | 2083 |
| 1727990760 | 233.54 | 0.84 | 0.36 | 237.2 | 237.2 | 228.25 | 306 |
| 1727904000 | 232.695 | 0.47 | 0.20 | 230.35 | 238.32 | 230.35 | 1222 |
| 1727818140 | 232.22 | -2.62 | -1.12 | 235.6135 | 237.335 | 231.68 | 1348 |
| 1727731380 | 234.84 | -3.16 | -1.33 | 237 | 241 | 234 | 431 |
| 1727472000 | 238 | 4.75 | 2.04 | 236.33 | 242.01 | 232.79 | 804 |
| 1727386200 | 233.25 | 4.57 | 2.00 | 233 | 235.92 | 232.27 | 1089 |
| 1727299200 | 228.68 | -3.64 | -1.57 | 234 | 236.32 | 228.68 | 953 |
| 1727212800 | 232.32 | 6.07 | 2.68 | 229.44 | 232.32 | 227.02 | 182 |
| 1727126940 | 226.25 | -3.72 | -1.62 | 228.75 | 230.3 | 225.94 | 154 |
| 1726867200 | 229.97 | -5.43 | -2.31 | 225.95 | 232.05 | 225.94 | 1036 |
| 1726781220 | 235.4 | 4 | 1.73 | 234.6 | 236.25 | 229.4375 | 389 |
| 1726694460 | 231.4 | 5.46 | 2.42 | 226.9199 | 231.4 | 225.7 | 176 |
| 1726608240 | 225.94 | -3.96 | -1.72 | 230.1 | 231.645 | 225.94 | 102 |
| 1726521720 | 229.9 | 1.06 | 0.46 | 232.58 | 235 | 228.72 | 499 |
| 1726262940 | 228.84 | -4.88 | -2.09 | 233.32 | 239.7 | 225.7 | 3589 |
| 1726176540 | 233.72 | 3.47 | 1.51 | 232.48 | 233.84 | 227.8 | 669 |
| 1726090140 | 230.25 | 0.41 | 0.18 | 225.53 | 238.83 | 225.53 | 377 |
| 1726003500 | 229.84 | -3.82 | -1.64 | 232.28 | 233.86 | 228.65 | 286 |
| 1725917160 | 233.664 | 0.05 | 0.02 | 232.75 | 235 | 230.58 | 854 |
| 1725658020 | 233.615 | 4.4 | 1.92 | 234.44 | 234.44 | 227.93 | 191 |
| 1725571440 | 229.22 | -5.12 | -2.18 | 230.98 | 233.74 | 229.12 | 136 |
| 1725485040 | 234.34 | -0.14 | -0.06 | 235.48 | 239.56 | 234.16 | 420 |
| 1725398880 | 234.48 | -7.52 | -3.11 | 245.41 | 245.41 | 234.48 | 845 |
| 1725053340 | 242 | 4.83 | 2.04 | 243.61 | 243.61 | 235 | 293 |
| 1724966400 | 237.17 | -1.08 | -0.45 | 239.62 | 242.225 | 236.68 | 340 |
| 1724880360 | 238.25 | 1.79 | 0.76 | 243.15 | 243.15 | 237.94 | 295 |
| 1724794080 | 236.46 | -2.79 | -1.17 | 239.3 | 239.825 | 235.4199 | 371 |
| 1724707740 | 239.25 | 1 | 0.42 | 240.84 | 246.18 | 238.5 | 455 |
| 1724448480 | 238.25 | 3.32 | 1.41 | 233.09 | 242.74 | 233.09 | 297 |
| 1724362140 | 234.93 | -5.33 | -2.22 | 244.15 | 244.15 | 234.93 | 255 |
| 1724275380 | 240.26 | 3.63 | 1.54 | 238.95 | 240.26 | 234.15 | 452 |
| 1724188800 | 236.625 | 3.94 | 1.70 | 231.35 | 242.0499 | 231.35 | 528 |
| 1724102880 | 232.68 | 0.76 | 0.33 | 228.3901 | 236.76 | 228.3901 | 566 |
| 1723843740 | 231.9199 | 0.72 | 0.31 | 230.2 | 236.22 | 230.2 | 231 |
| 1723756860 | 231.2 | 0.95 | 0.41 | 229.15 | 234.08 | 229.15 | 434 |
| 1723670820 | 230.25 | 2.77 | 1.22 | 227.66 | 231.35 | 225.69 | 323 |
| 1723584360 | 227.48 | 1.54 | 0.68 | 229.39 | 230.46 | 226.25 | 891 |
| 1723497900 | 225.94 | 0.26 | 0.12 | 226.33 | 230.78 | 225.83 | 322 |
| 1723238400 | 225.68 | -1.57 | -0.69 | 227.15 | 230.2 | 225.2 | 323 |
| 1723152000 | 227.25 | -1.19 | -0.52 | 228.12 | 229.8 | 225 | 501 |
| 1723065720 | 228.44 | 4.19 | 1.87 | 230.95 | 231.28 | 224.26 | 409 |
| 1722979800 | 224.25 | -2 | -0.88 | 227.75 | 227.75 | 224 | 508 |
| 1722893340 | 226.25 | -3.61 | -1.57 | 227.78 | 230.12 | 224.25 | 550 |
| 1722634140 | 229.86 | 0.96 | 0.42 | 225.25 | 230.2 | 224.25 | 686 |
| 1722547620 | 228.9 | 0.42 | 0.18 | 226.1725 | 229.1 | 224.12 | 585 |
| 1722461340 | 228.48 | -3.96 | -1.70 | 228.65 | 231.44 | 228.4 | 340 |
| 1722374820 | 232.44 | 7.32 | 3.25 | 230.55 | 235.68 | 228.16 | 1167 |
| 1722288180 | 225.12 | 7.57 | 3.48 | 229.55 | 229.55 | 222.4 | 682 |
| 1722029100 | 217.55 | -0.29 | -0.13 | 223.564 | 228.06 | 217.55 | 694 |
| 1721942400 | 217.84 | 7.59 | 3.61 | 200.74 | 217.84 | 200.74 | 652 |
| 1721856480 | 210.25 | -1.05 | -0.50 | 211.6399 | 216.25 | 210 | 387 |
| 1721770140 | 211.3 | -2.73 | -1.28 | 219.72 | 219.72 | 210.28 | 328 |
| 1721683740 | 214.03 | 1.95 | 0.92 | 215 | 220.22 | 208.54 | 591 |
| 1721424180 | 212.08 | 2.08 | 0.99 | 211.83 | 214.05 | 209.59 | 849 |
| 1721337960 | 210 | 4.64 | 2.26 | 217.92 | 218 | 210 | 1647 |
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
