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 | 6.5 | 2.81385281385 | 231 | 237.5 | 231 | 1761197 | 235.24024303 | DE |
| 4 | 5 | 2.15053763441 | 232.5 | 239 | 228 | 1645898 | 233.38429477 | DE |
| 12 | -6.5 | -2.66393442623 | 244 | 248.5 | 228 | 2012549 | 236.86298131 | DE |
| 26 | -7.5 | -3.0612244898 | 245 | 269 | 228 | 1593924 | 240.17904183 | DE |
| 52 | 32 | 15.5717761557 | 205.5 | 269 | 204 | 1504076 | 231.39372144 | DE |
| 156 | -27.5 | -10.3773584906 | 265 | 278.5 | 158.4 | 1313212 | 212.95683645 | DE |
| 260 | -4.5 | -1.85950413223 | 242 | 294.5 | 116.8 | 1268017 | 220.19699182 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 237.5 | 1 | 0.42 | 237 | 237.5 | 237 | 778082 |
| 1732815000 | 236.5 | 1.5 | 0.64 | 234.5 | 236.5 | 234.5 | 1065890 |
| 1732728600 | 235 | 0.5 | 0.21 | 234 | 235.5 | 233.5 | 1424295 |
| 1732642200 | 234.5 | -2.5 | -1.05 | 235.5 | 235.5 | 234 | 1658536 |
| 1732555800 | 237 | 3 | 1.28 | 234 | 237 | 234 | 2001092 |
| 1732296600 | 234 | 3 | 1.30 | 231 | 234 | 231 | 2656174 |
| 1732210200 | 231 | 2 | 0.87 | 230.5 | 231 | 228 | 1295014 |
| 1732123800 | 229 | -2 | -0.87 | 233 | 233 | 228.5 | 1077769 |
| 1732037400 | 231 | 0.5 | 0.22 | 232.5 | 232.5 | 228.5 | 1468114 |
| 1731951000 | 230.5 | -3 | -1.28 | 233.5 | 234 | 230 | 1460700 |
| 1731691800 | 233.5 | -1 | -0.43 | 233 | 234.5 | 232.5 | 1074354 |
| 1731605400 | 234.5 | 1.5 | 0.64 | 234.5 | 235 | 234 | 1196381 |
| 1731519000 | 233 | -1.5 | -0.64 | 237.5 | 237.5 | 232.5 | 1205498 |
| 1731432600 | 234.5 | -2 | -0.85 | 234.5 | 235.5 | 234 | 1867740 |
| 1731346200 | 236.5 | 2.5 | 1.07 | 234.5 | 237 | 234.5 | 1362011 |
| 1731087000 | 234 | -2 | -0.85 | 236.5 | 236.5 | 232 | 1072778 |
| 1731000600 | 236 | 4.5 | 1.94 | 234.5 | 236 | 234 | 1374092 |
| 1730914200 | 231.5 | 0 | 0.00 | 238 | 239 | 231.5 | 2471937 |
| 1730827800 | 231.5 | -3.5 | -1.49 | 235 | 235.5 | 231.5 | 5646337 |
| 1730741400 | 235 | -0.5 | -0.21 | 236.5 | 237.5 | 235 | 708867 |
| 1730482200 | 235.5 | 3 | 1.29 | 232.5 | 236 | 232.5 | 830383 |
| 1730395800 | 232.5 | -5.5 | -2.31 | 236 | 237.5 | 232 | 923629 |
| 1730309400 | 238 | 3 | 1.28 | 235.5 | 242 | 233.5 | 2347951 |
| 1730223000 | 235 | -5 | -2.08 | 239 | 239 | 235 | 1924144 |
| 1730136600 | 240 | 0.5 | 0.21 | 240 | 240 | 237.5 | 2696533 |
| 1729873800 | 239.5 | 1 | 0.42 | 238 | 239.5 | 237.5 | 1883986 |
| 1729787400 | 238.5 | 2 | 0.85 | 236.5 | 238.5 | 236.5 | 1291579 |
| 1729701000 | 236.5 | -2 | -0.84 | 238 | 238 | 235.5 | 2635446 |
| 1729614600 | 238.5 | 0.5 | 0.21 | 237.5 | 238.5 | 236 | 1739975 |
| 1729528200 | 238 | -5.5 | -2.26 | 241.5 | 241.5 | 237.5 | 1781377 |
| 1729269000 | 243.5 | 2 | 0.83 | 240 | 243.5 | 240 | 1695452 |
| 1729182600 | 241.5 | 3.5 | 1.47 | 238 | 242 | 238 | 1371155 |
| 1729096200 | 238 | 3 | 1.28 | 235.5 | 239.5 | 235.5 | 1744083 |
| 1729009800 | 235 | 0.5 | 0.21 | 235 | 235.5 | 235 | 2723475 |
| 1728923400 | 234.5 | 1.5 | 0.64 | 234 | 234.5 | 232 | 2408985 |
| 1728664200 | 233 | 0.5 | 0.22 | 232.5 | 233.5 | 232 | 4142654 |
| 1728577800 | 232.5 | -3.5 | -1.48 | 236.5 | 236.5 | 232.5 | 15604582 |
| 1728491400 | 236 | 1 | 0.43 | 235 | 236.5 | 235 | 7127158 |
| 1728405000 | 235 | -2.5 | -1.05 | 235 | 235.5 | 233 | 1148714 |
| 1728318600 | 237.5 | 0 | 0.00 | 236.5 | 237.5 | 235 | 1299138 |
| 1728059400 | 237.5 | 1 | 0.42 | 237.5 | 238.5 | 236 | 839106 |
| 1727973000 | 236.5 | -1.5 | -0.63 | 239 | 239 | 236.5 | 989129 |
| 1727886600 | 238 | -3.5 | -1.45 | 243 | 243 | 238 | 970976 |
| 1727800200 | 241.5 | -3 | -1.23 | 244 | 246 | 241.5 | 2201353 |
| 1727713800 | 244.5 | -0.5 | -0.20 | 242.5 | 245 | 242.5 | 1156819 |
| 1727454600 | 245 | 4.5 | 1.87 | 240 | 245 | 240 | 3448826 |
| 1727368200 | 240.5 | -0.5 | -0.21 | 242 | 242.5 | 240.5 | 4629594 |
| 1727281800 | 241 | -4 | -1.63 | 245 | 245 | 241 | 1342632 |
| 1727195400 | 245 | -2.5 | -1.01 | 247.5 | 247.5 | 245 | 993797 |
| 1727109000 | 247.5 | 1 | 0.41 | 246.5 | 247.5 | 246 | 501496 |
| 1726849800 | 246.5 | -1.5 | -0.60 | 245 | 246.5 | 245 | 1252879 |
| 1726763400 | 248 | 3 | 1.22 | 248.5 | 248.5 | 246 | 1093231 |
| 1726677000 | 245 | -1 | -0.41 | 246.5 | 246.5 | 243.5 | 740416 |
| 1726590600 | 246 | 1 | 0.41 | 244 | 247.5 | 244 | 1163022 |
| 1726504200 | 245 | 0 | 0.00 | 243 | 245 | 243 | 1232077 |
| 1726245000 | 245 | 3.5 | 1.45 | 243 | 245 | 242 | 1072111 |
| 1726158600 | 241.5 | 2 | 0.84 | 242 | 244 | 241.5 | 905180 |
| 1726072200 | 239.5 | -2 | -0.83 | 242 | 242 | 239.5 | 1252151 |
| 1725985800 | 241.5 | -1 | -0.41 | 244 | 244 | 241.5 | 997891 |
| 1725899400 | 242.5 | 1 | 0.41 | 242 | 243.5 | 241 | 885388 |
| 1725640200 | 241.5 | -3.5 | -1.43 | 244 | 244.5 | 241.5 | 1059827 |
| 1725553800 | 245 | -1.5 | -0.61 | 249 | 249 | 244.5 | 699405 |
| 1725467400 | 246.5 | 0 | 0.00 | 244 | 247.5 | 243.5 | 848343 |
| 1725381000 | 246.5 | -0.5 | -0.20 | 248.5 | 248.5 | 245.5 | 1486717 |
| 1725294600 | 247 | -2.5 | -1.00 | 251 | 251 | 247 | 891883 |
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
