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 | 1.5 | 0.663716814159 | 226 | 231 | 224 | 277394 | 227.80676497 | DE |
| 4 | -4.5 | -1.93965517241 | 232 | 232 | 221 | 423989 | 227.46521773 | DE |
| 12 | 0.5 | 0.220264317181 | 227 | 240.5 | 216 | 409124 | 229.58506257 | DE |
| 26 | -11 | -4.61215932914 | 238.5 | 247 | 210.5 | 402270 | 231.68261369 | DE |
| 52 | 21.5 | 10.4368932039 | 206 | 247 | 200 | 387752 | 224.8678663 | DE |
| 156 | -69.5 | -23.4006734007 | 297 | 307.5 | 197.6 | 353716 | 251.02729882 | DE |
| 260 | -127.5 | -35.9154929577 | 355 | 374 | 197.6 | 345655 | 276.77691034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 229.5 | 1.5 | 0.66 | 226.5 | 230 | 226 | 263219 |
| 1732123800 | 228 | 1 | 0.44 | 231 | 231 | 225 | 242787 |
| 1732037400 | 227 | -0.5 | -0.22 | 229.5 | 229.5 | 225.5 | 193549 |
| 1731951000 | 227.5 | 0.5 | 0.22 | 226.5 | 228 | 225 | 436247 |
| 1731691800 | 227 | 0.5 | 0.22 | 226 | 227 | 224 | 251167 |
| 1731605400 | 226.5 | -0.5 | -0.22 | 221 | 226.5 | 221 | 357541 |
| 1731519000 | 227 | 1 | 0.44 | 227.5 | 227.5 | 225 | 341749 |
| 1731432600 | 226 | -2.5 | -1.09 | 224.5 | 226 | 221 | 556305 |
| 1731346200 | 228.5 | 1 | 0.44 | 231 | 231 | 227.5 | 337545 |
| 1731087000 | 227.5 | -1 | -0.44 | 224 | 228.5 | 224 | 283251 |
| 1731000600 | 228.5 | 2.5 | 1.11 | 230.5 | 230.5 | 227 | 663805 |
| 1730914200 | 226 | -0.5 | -0.22 | 226.5 | 226.5 | 224 | 576597 |
| 1730827800 | 226.5 | 0 | 0.00 | 224 | 227 | 224 | 396596 |
| 1730741400 | 226.5 | 0 | 0.00 | 232 | 232 | 225 | 409997 |
| 1730482200 | 226.5 | 0 | 0.00 | 222.5 | 226.5 | 222.5 | 517791 |
| 1730395800 | 226.5 | 0 | 0.00 | 225.5 | 227 | 224.5 | 260184 |
| 1730309400 | 226.5 | -1.5 | -0.66 | 226.5 | 226.5 | 226 | 701230 |
| 1730223000 | 228 | -1 | -0.44 | 229.5 | 230.5 | 227.5 | 445992 |
| 1730136600 | 229 | -1 | -0.43 | 228 | 231 | 228 | 541769 |
| 1729873800 | 230 | 1.5 | 0.66 | 232 | 232 | 229 | 702459 |
| 1729787400 | 228.5 | -6.5 | -2.77 | 228 | 228.5 | 227 | 985176 |
| 1729701000 | 235 | -1.5 | -0.63 | 232 | 237 | 232 | 525906 |
| 1729614600 | 236.5 | 1.5 | 0.64 | 237 | 237 | 229.5 | 516649 |
| 1729528200 | 235 | -3 | -1.26 | 236 | 238.5 | 235 | 643910 |
| 1729269000 | 238 | 4 | 1.71 | 236.5 | 238 | 235 | 269405 |
| 1729182600 | 234 | -0.5 | -0.21 | 234 | 235 | 231.5 | 229150 |
| 1729096200 | 234.5 | 2.5 | 1.08 | 233 | 234.5 | 230 | 409131 |
| 1729009800 | 232 | -0.5 | -0.22 | 235.5 | 235.5 | 230.5 | 274407 |
| 1728923400 | 232.5 | -1 | -0.43 | 236 | 236 | 232 | 287475 |
| 1728664200 | 233.5 | 2.5 | 1.08 | 232 | 233.5 | 228.5 | 264786 |
| 1728577800 | 231 | 1 | 0.43 | 235 | 235 | 230 | 272129 |
| 1728491400 | 230 | -1.5 | -0.65 | 232 | 232 | 230 | 215343 |
| 1728405000 | 231.5 | -4 | -1.70 | 234 | 234 | 228.5 | 800421 |
| 1728318600 | 235.5 | -0.5 | -0.21 | 240 | 240 | 234 | 637752 |
| 1728059400 | 236 | -1.5 | -0.63 | 240 | 240 | 236 | 294351 |
| 1727973000 | 237.5 | 0 | 0.00 | 240 | 240.5 | 236 | 416840 |
| 1727886600 | 237.5 | 2.5 | 1.06 | 237 | 238 | 236.5 | 550796 |
| 1727800200 | 235 | 1.5 | 0.64 | 234.5 | 235 | 232 | 319300 |
| 1727713800 | 233.5 | -1.5 | -0.64 | 240 | 240 | 233.5 | 989093 |
| 1727454600 | 235 | -3 | -1.26 | 232 | 239.5 | 232 | 673223 |
| 1727368200 | 238 | 7 | 3.03 | 233.5 | 238 | 232 | 459108 |
| 1727281800 | 231 | 0.5 | 0.22 | 227 | 234 | 227 | 142932 |
| 1727195400 | 230.5 | 4.5 | 1.99 | 229.5 | 230.5 | 229 | 197022 |
| 1727109000 | 226 | 1 | 0.44 | 226 | 228.5 | 226 | 263590 |
| 1726849800 | 225 | -2.5 | -1.10 | 227.5 | 230 | 224.5 | 258695 |
| 1726763400 | 227.5 | 3.5 | 1.56 | 220.5 | 227.5 | 220.5 | 223609 |
| 1726677000 | 224 | 0 | 0.00 | 222.5 | 226 | 222.5 | 178951 |
| 1726590600 | 224 | -0.5 | -0.22 | 218 | 226 | 218 | 399231 |
| 1726504200 | 224.5 | 2 | 0.90 | 223 | 224.5 | 223 | 196229 |
| 1726245000 | 222.5 | 0.5 | 0.23 | 222 | 223.5 | 222 | 216006 |
| 1726158600 | 222 | 1.5 | 0.68 | 225.5 | 225.5 | 221 | 288519 |
| 1726072200 | 220.5 | 0 | 0.00 | 220.5 | 223.5 | 216.5 | 295191 |
| 1725985800 | 220.5 | -2 | -0.90 | 221 | 222.5 | 219.5 | 499140 |
| 1725899400 | 222.5 | 2 | 0.91 | 216 | 225 | 216 | 239887 |
| 1725640200 | 220.5 | -3.5 | -1.56 | 223 | 224 | 220.5 | 360759 |
| 1725553800 | 224 | 0 | 0.00 | 223.5 | 225 | 222.5 | 400163 |
| 1725467400 | 224 | -2 | -0.88 | 222 | 224.5 | 221.5 | 375906 |
| 1725381000 | 226 | -1.5 | -0.66 | 228 | 228.5 | 224 | 771928 |
| 1725294600 | 227.5 | 0.5 | 0.22 | 228 | 229 | 227 | 427216 |
| 1725035400 | 227 | 0 | 0.00 | 227 | 228 | 227 | 248345 |
| 1724949000 | 227 | 1.5 | 0.67 | 226 | 228.5 | 226 | 131491 |
| 1724862600 | 225.5 | -1 | -0.44 | 227 | 227 | 225.5 | 195149 |
| 1724776200 | 226.5 | -0.5 | -0.22 | 229.5 | 229.5 | 226.5 | 346857 |
| 1724430600 | 227 | -1 | -0.44 | 227.5 | 227.5 | 226 | 269537 |
| 1724344200 | 228 | -1 | -0.44 | 231 | 231 | 228 | 181425 |
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
