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 | 3.5 | 1.62037037037 | 216 | 222.5 | 215 | 319793 | 217.45044604 | DE |
| 4 | -8 | -3.51648351648 | 227.5 | 228 | 212.5 | 709411 | 217.07409321 | DE |
| 12 | -33.5 | -13.2411067194 | 253 | 260 | 212.5 | 499977 | 226.51153997 | DE |
| 26 | -44.5 | -16.8560606061 | 264 | 270.5 | 212.5 | 544354 | 238.639786 | DE |
| 52 | -6 | -2.66075388027 | 225.5 | 270.5 | 212.5 | 518939 | 236.9887818 | DE |
| 156 | -30 | -12.0240480962 | 249.5 | 270.5 | 201 | 670645 | 230.13315418 | DE |
| 260 | 101.7 | 86.3327674024 | 117.8 | 270.5 | 51.1 | 831383 | 203.53634435 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 219.5 | 3 | 1.39 | 216 | 220.5 | 216 | 264463 |
| 1732210200 | 216.5 | 0.5 | 0.23 | 215 | 217.5 | 215 | 483649 |
| 1732123800 | 216 | -4 | -1.82 | 220.5 | 222.5 | 216 | 356482 |
| 1732037400 | 220 | 3 | 1.38 | 222 | 222 | 217.5 | 263372 |
| 1731951000 | 217 | -2.5 | -1.14 | 218.5 | 220 | 216.5 | 284086 |
| 1731691800 | 219.5 | 0.5 | 0.23 | 216 | 220 | 216 | 211375 |
| 1731605400 | 219 | 3.5 | 1.62 | 215.5 | 219 | 215 | 282058 |
| 1731519000 | 215.5 | -1.5 | -0.69 | 217 | 218 | 214.5 | 396562 |
| 1731432600 | 217 | -3 | -1.36 | 220 | 220.5 | 217 | 422365 |
| 1731346200 | 220 | 5 | 2.33 | 217.5 | 221.5 | 217.5 | 426516 |
| 1731087000 | 215 | -1.5 | -0.69 | 221 | 221 | 214.5 | 4680894 |
| 1731000600 | 216.5 | -1 | -0.46 | 212.5 | 218 | 212.5 | 348662 |
| 1730914200 | 217.5 | 2.5 | 1.16 | 220 | 220 | 215 | 946472 |
| 1730827800 | 215 | -2 | -0.92 | 214.5 | 218.5 | 214.5 | 1041321 |
| 1730741400 | 217 | -2 | -0.91 | 224 | 224 | 217 | 360515 |
| 1730482200 | 219 | 3 | 1.39 | 215.5 | 220.5 | 214.5 | 919919 |
| 1730395800 | 216 | -4.5 | -2.04 | 221.5 | 221.5 | 215 | 528855 |
| 1730309400 | 220.5 | 2.5 | 1.15 | 216.5 | 223.5 | 216.5 | 812873 |
| 1730223000 | 218 | -4.5 | -2.02 | 227.5 | 227.5 | 217 | 558817 |
| 1730136600 | 222.5 | -1.5 | -0.67 | 224.5 | 225 | 222.5 | 354045 |
| 1729873800 | 224 | -6.5 | -2.82 | 227.5 | 228 | 224 | 509372 |
| 1729787400 | 230.5 | 10.5 | 4.77 | 221 | 233 | 220.5 | 1981841 |
| 1729701000 | 220 | -1 | -0.45 | 220 | 221.5 | 218.5 | 226228 |
| 1729614600 | 221 | -2.5 | -1.12 | 219.5 | 224 | 219.5 | 421783 |
| 1729528200 | 223.5 | -5 | -2.19 | 226 | 228.5 | 223.5 | 198889 |
| 1729269000 | 228.5 | 2.5 | 1.11 | 228 | 228.5 | 225.5 | 246436 |
| 1729182600 | 226 | 2 | 0.89 | 222 | 226.5 | 222 | 226616 |
| 1729096200 | 224 | -1 | -0.44 | 227.5 | 227.5 | 224 | 166927 |
| 1729009800 | 225 | -1 | -0.44 | 224 | 226.5 | 224 | 230097 |
| 1728923400 | 226 | 1 | 0.44 | 225.5 | 226 | 223 | 167118 |
| 1728664200 | 225 | -2 | -0.88 | 226.5 | 227 | 225 | 372832 |
| 1728577800 | 227 | -2 | -0.87 | 233.5 | 233.5 | 225.5 | 252638 |
| 1728491400 | 229 | 0.5 | 0.22 | 227 | 230 | 227 | 253415 |
| 1728405000 | 228.5 | -3 | -1.30 | 230 | 231.5 | 226 | 449549 |
| 1728318600 | 231.5 | -1.5 | -0.64 | 232 | 235.5 | 231.5 | 315831 |
| 1728059400 | 233 | -0.5 | -0.21 | 230 | 235 | 230 | 244039 |
| 1727973000 | 233.5 | 0.5 | 0.21 | 233 | 235 | 232.5 | 418503 |
| 1727886600 | 233 | -0.5 | -0.21 | 238.5 | 238.5 | 232.5 | 333875 |
| 1727800200 | 233.5 | -2 | -0.85 | 232.5 | 236 | 232.5 | 439735 |
| 1727713800 | 235.5 | -0.5 | -0.21 | 236 | 237 | 234 | 371209 |
| 1727454600 | 236 | 0.5 | 0.21 | 231 | 237.5 | 231 | 331525 |
| 1727368200 | 235.5 | 1.5 | 0.64 | 235.5 | 237.5 | 235 | 324488 |
| 1727281800 | 234 | 1 | 0.43 | 237.5 | 237.5 | 233 | 398364 |
| 1727195400 | 233 | -0.5 | -0.21 | 233.5 | 235.5 | 233 | 1705869 |
| 1727109000 | 233.5 | -0.5 | -0.21 | 236.5 | 237 | 233.5 | 544620 |
| 1726849800 | 234 | -1 | -0.43 | 235 | 236.5 | 233 | 1099128 |
| 1726763400 | 235 | 0.5 | 0.21 | 235 | 236.5 | 234 | 317752 |
| 1726677000 | 234.5 | -3 | -1.26 | 237 | 238.5 | 234.5 | 279181 |
| 1726590600 | 237.5 | 2 | 0.85 | 236.5 | 237.5 | 234 | 360922 |
| 1726504200 | 235.5 | -8 | -3.29 | 243.5 | 245.5 | 234 | 526578 |
| 1726245000 | 243.5 | -4.5 | -1.81 | 248 | 248.5 | 243.5 | 359845 |
| 1726158600 | 248 | -2 | -0.80 | 252 | 252 | 248 | 374472 |
| 1726072200 | 250 | -1 | -0.40 | 253.5 | 253.5 | 250 | 170299 |
| 1725985800 | 251 | -1 | -0.40 | 250.5 | 251.5 | 249.5 | 269322 |
| 1725899400 | 252 | 1.5 | 0.60 | 250 | 252 | 250 | 127775 |
| 1725640200 | 250.5 | -3.5 | -1.38 | 252.5 | 253 | 249 | 379146 |
| 1725553800 | 254 | 2 | 0.79 | 255.5 | 255.5 | 252 | 77966 |
| 1725467400 | 252 | 0.5 | 0.20 | 250.5 | 252 | 248.5 | 227087 |
| 1725381000 | 251.5 | -2 | -0.79 | 259.5 | 259.5 | 251 | 146875 |
| 1725294600 | 253.5 | -0.5 | -0.20 | 260 | 260 | 253 | 129044 |
| 1725035400 | 254 | 0 | 0.00 | 253 | 255.5 | 253 | 518099 |
| 1724949000 | 254 | 1.5 | 0.59 | 250 | 254.5 | 250 | 144624 |
| 1724862600 | 252.5 | -1 | -0.39 | 253 | 254 | 252.5 | 122680 |
| 1724776200 | 253.5 | -1 | -0.39 | 252.5 | 256.5 | 252.5 | 204701 |
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
