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 | 12.95 | 5.53489763645 | 233.97 | 252.69 | 233.97 | 427157 | 242.78727587 | CS |
| 4 | 1.61 | 0.656312421018 | 245.31 | 252.69 | 230.9 | 332690 | 240.34419849 | CS |
| 12 | 11.04 | 4.68034593861 | 235.88 | 252.69 | 223.06 | 386791 | 236.77821049 | CS |
| 26 | 35.49 | 16.7856973939 | 211.43 | 252.85 | 203.85 | 418814 | 232.12188227 | CS |
| 52 | 39.14 | 18.8372316874 | 207.78 | 252.85 | 203.85 | 408742 | 229.83845554 | CS |
| 156 | -52.08 | -17.4180602007 | 299 | 363.36 | 195.03 | 402156 | 258.95928522 | CS |
| 260 | -34.35 | -12.2124648914 | 281.27 | 363.36 | 175.81 | 414210 | 260.40495482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 246.92 | -0.29 | -0.12 | 249.01 | 252.69 | 246.91 | 422599 |
| 1714084800 | 247.21 | -0.53 | -0.21 | 245.96 | 247.52 | 244.49 | 466812 |
| 1713998400 | 247.74 | 5.59 | 2.31 | 242.35 | 248.95 | 239.32 | 396596 |
| 1713912000 | 242.15 | 2.26 | 0.94 | 239.52 | 243.99 | 239.52 | 557070 |
| 1713825600 | 239.89 | 4.72 | 2.01 | 236.1 | 240.8 | 235.4 | 381784 |
| 1713566400 | 235.17 | 1.2 | 0.51 | 233.97 | 237.5 | 233.97 | 335777 |
| 1713480000 | 233.97 | 1.32 | 0.57 | 233.8 | 234.51 | 230.9 | 284993 |
| 1713393600 | 232.65 | -0.05 | -0.02 | 233.16 | 234.93 | 231.485 | 342553 |
| 1713307200 | 232.7 | -2.89 | -1.23 | 235.01 | 235.01 | 231.89 | 293635 |
| 1713220800 | 235.59 | -3.7 | -1.55 | 240.02 | 241.28 | 234.26 | 248150 |
| 1712961600 | 239.29 | -4.96 | -2.03 | 243.23 | 243.99 | 237.93 | 376262 |
| 1712875200 | 244.25 | 0.24 | 0.10 | 246.03 | 246.31 | 240.97 | 378558 |
| 1712788800 | 244.01 | -5.58 | -2.24 | 247.4 | 247.4 | 242.285 | 433588 |
| 1712702400 | 249.59 | 6.09 | 2.50 | 243.5 | 249.74 | 243.5 | 315050 |
| 1712616000 | 243.5 | 5.82 | 2.45 | 239.56 | 244.8 | 239.56 | 286105 |
| 1712356800 | 237.68 | 1.7 | 0.72 | 234.45 | 238.77 | 234.45 | 170204 |
| 1712270400 | 235.98 | -1.52 | -0.64 | 240.98 | 241.2 | 235.185 | 252705 |
| 1712184000 | 237.5 | 2 | 0.85 | 235.94 | 238.06 | 233.08 | 239397 |
| 1712097600 | 235.5 | -4.17 | -1.74 | 238.03 | 238.035 | 234.45 | 294627 |
| 1712011200 | 239.67 | -5.14 | -2.10 | 245.31 | 246.58 | 239.39 | 292589 |
| 1711665600 | 244.81 | 3.4 | 1.41 | 241.41 | 245.62 | 241.41 | 348873 |
| 1711579200 | 241.41 | 3.68 | 1.55 | 237.5 | 241.52 | 237.5 | 258617 |
| 1711492800 | 237.73 | -1.8 | -0.75 | 240.17 | 240.725 | 237.72 | 323330 |
| 1711406400 | 239.53 | -2.46 | -1.02 | 241.28 | 243.3 | 238.33 | 310124 |
| 1711147200 | 241.99 | -2.02 | -0.83 | 243.66 | 245.01 | 240.17 | 359977 |
| 1711060800 | 244.01 | 3.31 | 1.38 | 241.52 | 244.795 | 240.16 | 315082 |
| 1710974400 | 240.7 | 4.57 | 1.94 | 234.36 | 241.61 | 234.36 | 353164 |
| 1710888000 | 236.13 | -1.47 | -0.62 | 238.21 | 238.95 | 235.42 | 244948 |
| 1710801600 | 237.6 | -1.47 | -0.61 | 242 | 242 | 236.69 | 305356 |
| 1710542400 | 239.07 | 1.94 | 0.82 | 235.03 | 239.84 | 235.01 | 562275 |
| 1710456000 | 237.13 | -5.21 | -2.15 | 240.48 | 241.28 | 234.64 | 406150 |
| 1710369600 | 242.34 | 1.71 | 0.71 | 241.33 | 243.1 | 239.42 | 278325 |
| 1710283200 | 240.63 | -2.34 | -0.96 | 242.97 | 244.06 | 238.74 | 299979 |
| 1710196800 | 242.97 | -2.47 | -1.01 | 245.44 | 247.6121 | 242.74 | 277654 |
| 1709941200 | 245.44 | 2.94 | 1.21 | 243.78 | 246.5 | 243.78 | 372717 |
| 1709854800 | 242.5 | -0.2 | -0.08 | 244.79 | 244.79 | 241.22 | 515068 |
| 1709768400 | 242.7 | -0.1 | -0.04 | 243.87 | 245.11 | 240.63 | 275515 |
| 1709682000 | 242.8 | -0.78 | -0.32 | 242.62 | 245.54 | 241.41 | 559146 |
| 1709595600 | 243.58 | 9.21 | 3.93 | 234.3 | 243.74 | 233.04 | 697041 |
| 1709336400 | 234.37 | 2.97 | 1.28 | 230.94 | 234.47 | 226.835 | 455595 |
| 1709250000 | 231.4 | 1.77 | 0.77 | 231.34 | 232.94 | 230.415 | 409679 |
| 1709163600 | 229.63 | 1.9 | 0.83 | 226.94 | 232.76 | 226.19 | 442274 |
| 1709077200 | 227.73 | 1.94 | 0.86 | 226.03 | 229.33 | 225.85 | 404298 |
| 1708990800 | 225.79 | -3.55 | -1.55 | 228.49 | 230.375 | 225.4 | 401980 |
| 1708731600 | 229.34 | -0.61 | -0.27 | 230.22 | 230.51 | 227.87 | 917327 |
| 1708645200 | 229.95 | -5.28 | -2.24 | 235.21 | 235.21 | 229.94 | 513045 |
| 1708558800 | 235.23 | 2.28 | 0.98 | 234.36 | 236.01 | 232.805 | 329002 |
| 1708472400 | 232.95 | -2.42 | -1.03 | 235 | 236.155 | 232.76 | 627594 |
| 1708126800 | 235.37 | 0.75 | 0.32 | 232.17 | 236.23 | 231.9 | 405270 |
| 1708040400 | 234.62 | 7.36 | 3.24 | 229.71 | 234.7 | 229.51 | 366314 |
| 1707954000 | 227.26 | 1.67 | 0.74 | 228.01 | 229.09 | 225.09 | 457797 |
| 1707867600 | 225.59 | -5.19 | -2.25 | 226.42 | 226.42 | 223.06 | 402150 |
| 1707781200 | 230.78 | 0.98 | 0.43 | 230.5 | 231.265 | 228.26 | 283885 |
| 1707522000 | 229.8 | 0.46 | 0.20 | 229.23 | 230.36 | 228.455 | 276367 |
| 1707435600 | 229.34 | 0.32 | 0.14 | 228.56 | 229.65 | 225.81 | 439238 |
| 1707349200 | 229.02 | -3.95 | -1.70 | 231.85 | 232.54 | 225.8 | 667485 |
| 1707262800 | 232.97 | 2.63 | 1.14 | 231.33 | 233.29 | 229.06 | 421740 |
| 1707176400 | 230.34 | -5.68 | -2.41 | 234.75 | 234.75 | 229.9 | 444306 |
| 1706917200 | 236.02 | -1.58 | -0.66 | 235.88 | 236.62 | 232.16 | 503902 |
| 1706830800 | 237.6 | 4.33 | 1.86 | 232.5 | 237.67 | 230.37 | 574299 |
| 1706744400 | 233.27 | -1.2 | -0.51 | 236.54 | 238.88 | 232.83 | 799800 |
| 1706658000 | 234.47 | -2.43 | -1.03 | 236.1 | 236.46 | 233.365 | 299463 |
| 1706571600 | 236.9 | 0.49 | 0.21 | 236.48 | 238.25 | 235.48 | 280419 |
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
