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 | 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 |
|---|---|---|---|---|---|---|---|
| 1742923800 | 220.175 | 2.73 | 1.25 | 218.95 | 221.275 | 218.4 | 9081 |
| 1742837400 | 217.45 | -0.88 | -0.40 | 217.7 | 218.775 | 217.3 | 714 |
| 1742578200 | 218.325 | -1.5 | -0.68 | 218.5 | 218.725 | 217.1 | 11758 |
| 1742491800 | 219.825 | -3.13 | -1.40 | 221 | 221.15 | 218.45 | 1168 |
| 1742405400 | 222.95 | -0.05 | -0.02 | 221.2 | 223.05 | 221.1 | 2564 |
| 1742319000 | 223 | 2.13 | 0.96 | 223.05 | 223.275 | 221.5 | 2040 |
| 1742232600 | 220.875 | 2.6 | 1.19 | 218.25 | 220.975 | 217.7 | 65 |
| 1741973400 | 218.275 | 3.18 | 1.48 | 216.2 | 219.325 | 215.875 | 2863 |
| 1741887000 | 215.1 | -2.15 | -0.99 | 215.9 | 217.6 | 212.9 | 9836 |
| 1741800600 | 217.25 | 1.95 | 0.91 | 216.8 | 220.075 | 214.4 | 4717 |
| 1741714200 | 215.3 | -1.43 | -0.66 | 218.35 | 220.25 | 213.875 | 3034 |
| 1741627800 | 216.725 | -3.5 | -1.59 | 220.85 | 221.175 | 216.425 | 1746 |
| 1741368600 | 220.225 | -2.38 | -1.07 | 220.8 | 222.5 | 219.3 | 3427 |
| 1741282200 | 222.6 | 2.5 | 1.14 | 222 | 222.9 | 218.6 | 3112 |
| 1741195800 | 220.1 | 9.6 | 4.56 | 218.7 | 220.575 | 218.075 | 5648 |
| 1741109400 | 210.5 | -5.7 | -2.64 | 213.75 | 214.075 | 209.5 | 4385 |
| 1741023000 | 216.2 | 5.57 | 2.65 | 211.45 | 217.2 | 209.85 | 1377 |
| 1740763800 | 210.625 | -1.03 | -0.48 | 210.05 | 211.2 | 209.775 | 2444 |
| 1740677400 | 211.65 | -4.25 | -1.97 | 213.6 | 213.6 | 210.55 | 1870 |
| 1740591000 | 215.9 | 3.47 | 1.64 | 214.55 | 215.95 | 214.4 | 329 |
| 1740504600 | 212.425 | 0.4 | 0.19 | 212.05 | 213.75 | 211.8 | 6030 |
| 1740418200 | 212.025 | -0.4 | -0.19 | 213.7 | 213.825 | 210.825 | 1139 |
| 1740159000 | 212.425 | -0.08 | -0.04 | 212.85 | 213.525 | 211.9 | 3125 |
| 1740072600 | 212.5 | 1.53 | 0.72 | 212.45 | 213.425 | 211.875 | 4451 |
| 1739986200 | 210.975 | -4.33 | -2.01 | 215.05 | 215.1 | 210.95 | 1777 |
| 1739899800 | 215.3 | 0.38 | 0.17 | 215.05 | 215.5 | 213.825 | 1001 |
| 1739813400 | 214.925 | 0.75 | 0.35 | 213.75 | 215.1 | 213.675 | 367 |
| 1739554200 | 214.175 | 1.08 | 0.50 | 213.55 | 215.25 | 213.425 | 4966 |
| 1739467800 | 213.1 | 5.2 | 2.50 | 211.25 | 213.275 | 209.1 | 1975 |
| 1739381400 | 207.9 | 0.93 | 0.45 | 207.85 | 208.725 | 205.475 | 2191 |
| 1739295000 | 206.975 | 1.72 | 0.84 | 205.1 | 207.125 | 204.8 | 549 |
| 1739208600 | 205.25 | 1.4 | 0.69 | 204.7 | 205.325 | 204.275 | 6517 |
| 1738949400 | 203.85 | -2.5 | -1.21 | 206 | 207.075 | 203.125 | 6725 |
| 1738863000 | 206.35 | 2.88 | 1.41 | 204.5 | 206.45 | 204.075 | 746 |
| 1738776600 | 203.475 | 0.7 | 0.35 | 203.1 | 203.725 | 202.75 | 6684 |
| 1738690200 | 202.775 | 3.57 | 1.79 | 200.5 | 206 | 200.275 | 18667 |
| 1738603800 | 199.21 | -4.44 | -2.18 | 197.92 | 200.4 | 196.79 | 13487 |
| 1738344600 | 203.65 | -0.8 | -0.39 | 204.05 | 204.425 | 203.15 | 20685 |
| 1738258200 | 204.45 | 2.2 | 1.09 | 203.1 | 204.625 | 202.725 | 620 |
| 1738171800 | 202.25 | 1.05 | 0.52 | 202.55 | 202.75 | 201.2 | 618 |
| 1738085400 | 201.2 | -0.95 | -0.47 | 201.1 | 201.95 | 200.375 | 623 |
| 1737999000 | 202.15 | -1.33 | -0.65 | 199.92 | 202.6 | 199.5 | 1695 |
| 1737739800 | 203.475 | 1.95 | 0.97 | 204.35 | 205 | 202.825 | 4201 |
| 1737653400 | 201.525 | 0.45 | 0.22 | 200.8 | 201.625 | 200.375 | 6852 |
| 1737567000 | 201.075 | 1.49 | 0.75 | 199.98 | 202.45 | 199.81 | 1539 |
| 1737480600 | 199.58 | 0.24 | 0.12 | 198.56 | 199.61 | 197.71 | 2225 |
| 1737394200 | 199.34 | 2.91 | 1.48 | 197.94 | 200.475 | 197.28 | 30824 |
| 1737135000 | 196.43 | 1.33 | 0.68 | 195.48 | 197.26 | 195.22 | 1031 |
| 1737048600 | 195.1 | 2.66 | 1.38 | 194.48 | 195.1 | 192.01 | 6380 |
| 1736962200 | 192.44 | 2.57 | 1.35 | 192.7 | 193.52 | 192.38 | 24 |
| 1736875800 | 189.87 | 2.45 | 1.31 | 190.36 | 190.98 | 189.52 | 2148 |
| 1736789400 | 187.42 | -1.47 | -0.78 | 187.86 | 187.86 | 185.75 | 1410 |
| 1736530200 | 188.89 | -2.61 | -1.36 | 191.54 | 192.23 | 188.61 | 6534 |
| 1736443800 | 191.5 | 0.83 | 0.44 | 189.9 | 192 | 189.67 | 1259 |
| 1736357400 | 190.67 | -1.95 | -1.01 | 191.96 | 192.66 | 189.48 | 3692 |
| 1736271000 | 192.62 | 0.3 | 0.16 | 191.8 | 194.04 | 191.66 | 4191 |
| 1736184600 | 192.32 | 6.42 | 3.45 | 187.62 | 192.32 | 187.4 | 4413 |
| 1735925400 | 185.9 | -0.87 | -0.47 | 186.94 | 186.99 | 185.23 | 810 |
| 1735839000 | 186.77 | -2.02 | -1.07 | 187.96 | 187.96 | 185.35 | 3409 |
| 1735666200 | 188.79 | 1.65 | 0.88 | 188.54 | 189.17 | 187.73 | 32 |
| 1735579800 | 187.14 | -2.01 | -1.06 | 188.92 | 190 | 186.51 | 1485 |
| 1735320600 | 189.15 | 2.35 | 1.26 | 189.12 | 189.24 | 188.01 | 2720 |
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
