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 | -4.8 | -2.14400571735 | 223.88 | 227.96 | 215.76 | 270242 | 222.00041815 | CS |
| 4 | -15.92 | -6.77446808511 | 235 | 236.39 | 213.51 | 310088 | 222.2008614 | CS |
| 12 | -5.92 | -2.63111111111 | 225 | 239.42 | 213.51 | 329869 | 227.0952265 | CS |
| 26 | -0.48 | -0.218619056294 | 219.56 | 239.42 | 188.24 | 422740 | 214.64695352 | CS |
| 52 | 11.29 | 5.43337022956 | 207.79 | 239.42 | 174.22 | 443808 | 204.86571555 | CS |
| 156 | 45.88 | 26.4896073903 | 173.2 | 239.42 | 124.18 | 418712 | 175.22646225 | CS |
| 260 | 66.41 | 43.4990502391 | 152.67 | 239.42 | 113.27 | 387376 | 174.37433692 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 219.08 | -0.52 | -0.24 | 218.46 | 220.51 | 215.76 | 176625 |
| 1714084800 | 219.6 | -0.2 | -0.09 | 219.02 | 221.22 | 216.09 | 211664 |
| 1713998400 | 219.8 | -0.37 | -0.17 | 219.35 | 220.54 | 217.23 | 291797 |
| 1713912000 | 220.17 | -6.65 | -2.93 | 227.44 | 227.56 | 220.01 | 344897 |
| 1713825600 | 226.82 | 2.08 | 0.93 | 226.9 | 227.96 | 225.44 | 194163 |
| 1713566400 | 224.74 | 1.9 | 0.85 | 223.88 | 225.18 | 221.28 | 308689 |
| 1713480000 | 222.84 | 6.44 | 2.98 | 218.53 | 223.48 | 217.775 | 494549 |
| 1713393600 | 216.4 | 1.36 | 0.63 | 214.56 | 217.31 | 214.215 | 289732 |
| 1713307200 | 215.04 | 1.46 | 0.68 | 215 | 216.61 | 214.55 | 242555 |
| 1713220800 | 213.58 | -2.2 | -1.02 | 216.68 | 218.92 | 213.51 | 244664 |
| 1712961600 | 215.78 | -1.87 | -0.86 | 217.27 | 218.875 | 214.56 | 291344 |
| 1712875200 | 217.65 | -4.72 | -2.12 | 221.02 | 221.08 | 217.51 | 360672 |
| 1712788800 | 222.37 | 1.91 | 0.87 | 221.23 | 224.38 | 221.02 | 409171 |
| 1712702400 | 220.46 | -2.55 | -1.14 | 222.79 | 223.17 | 219.12 | 282276 |
| 1712616000 | 223.01 | 0.12 | 0.05 | 222.88 | 224.46 | 221.3 | 267452 |
| 1712356800 | 222.89 | -1.23 | -0.55 | 225.7 | 227.32 | 221.655 | 376879 |
| 1712270400 | 224.12 | -5.58 | -2.43 | 230.23 | 230.71 | 223.48 | 418940 |
| 1712184000 | 229.7 | -1.29 | -0.56 | 231.01 | 231.01 | 226.96 | 352823 |
| 1712097600 | 230.99 | -3.98 | -1.69 | 236.22 | 236.39 | 230.86 | 254978 |
| 1712011200 | 234.97 | -0.06 | -0.03 | 235 | 235.805 | 233.19 | 254424 |
| 1711665600 | 235.03 | -1.03 | -0.44 | 236.35 | 237.99 | 235.03 | 204446 |
| 1711579200 | 236.06 | 2.69 | 1.15 | 234.99 | 237.36 | 233.18 | 312054 |
| 1711492800 | 233.37 | 1.39 | 0.60 | 231.12 | 234.31 | 230.685 | 344896 |
| 1711406400 | 231.98 | 3.51 | 1.54 | 227.32 | 234.19 | 226.22 | 315784 |
| 1711147200 | 228.47 | -3.16 | -1.36 | 231.36 | 231.91 | 228.12 | 261171 |
| 1711060800 | 231.63 | -4.56 | -1.93 | 235.72 | 236.9 | 231.05 | 269018 |
| 1710974400 | 236.19 | 0.9 | 0.38 | 233.83 | 236.715 | 233.83 | 217802 |
| 1710888000 | 235.29 | -0.11 | -0.05 | 236.45 | 237.52 | 235 | 215903 |
| 1710801600 | 235.4 | -2 | -0.84 | 236.38 | 238.35 | 235.26 | 227659 |
| 1710542400 | 237.4 | -0.44 | -0.18 | 238.62 | 239.42 | 236.99 | 848549 |
| 1710456000 | 237.84 | 1.14 | 0.48 | 236.04 | 238.06 | 234.16 | 239850 |
| 1710369600 | 236.7 | 0.68 | 0.29 | 236.5 | 237.58 | 235.33 | 207711 |
| 1710283200 | 236.02 | 0.92 | 0.39 | 235.49 | 237.15 | 233.71 | 253421 |
| 1710196800 | 235.1 | 4.75 | 2.06 | 230.05 | 235.31 | 229.1 | 252044 |
| 1709941200 | 230.35 | 2.12 | 0.93 | 227.42 | 232.15 | 227.05 | 290485 |
| 1709854800 | 228.23 | 0.07 | 0.03 | 228.33 | 229.625 | 225.23 | 228046 |
| 1709768400 | 228.16 | 4.64 | 2.08 | 224.69 | 229.21 | 223.455 | 310414 |
| 1709682000 | 223.52 | 0.39 | 0.17 | 223.11 | 226.315 | 222.163 | 332233 |
| 1709595600 | 223.13 | -0.22 | -0.10 | 223.54 | 226.63 | 222.29 | 208307 |
| 1709336400 | 223.35 | -1.47 | -0.65 | 225.48 | 225.48 | 222.32 | 233046 |
| 1709250000 | 224.82 | -4.28 | -1.87 | 228.54 | 228.93 | 221.64 | 387862 |
| 1709163600 | 229.1 | 2.91 | 1.29 | 226.55 | 229.315 | 225.67 | 162881 |
| 1709077200 | 226.19 | 0.94 | 0.42 | 224.5 | 226.445 | 223.93 | 187535 |
| 1708990800 | 225.25 | -1.2 | -0.53 | 226.15 | 228.09 | 224.45 | 196762 |
| 1708731600 | 226.45 | 2.04 | 0.91 | 225.66 | 227.36 | 224.9 | 259216 |
| 1708645200 | 224.41 | 2.86 | 1.29 | 223.02 | 226.57 | 221.945 | 291344 |
| 1708558800 | 221.55 | -1.17 | -0.53 | 222.71 | 224 | 219.95 | 344671 |
| 1708472400 | 222.72 | -4.04 | -1.78 | 224.11 | 227.56 | 222.59 | 372769 |
| 1708126800 | 226.76 | -1.85 | -0.81 | 228.75 | 230 | 226.71 | 356491 |
| 1708040400 | 228.61 | 0.43 | 0.19 | 228.49 | 230.21 | 226.3 | 495571 |
| 1707954000 | 228.18 | 0.31 | 0.14 | 228.13 | 229.09 | 226.7 | 335936 |
| 1707867600 | 227.87 | 1.63 | 0.72 | 229.655 | 230.65 | 225.63 | 557641 |
| 1707781200 | 226.24 | 0.3 | 0.13 | 226.27 | 228.5 | 224.8 | 449204 |
| 1707522000 | 225.94 | -0.57 | -0.25 | 224.4 | 226.825 | 222.69 | 674934 |
| 1707435600 | 226.51 | -8.04 | -3.43 | 233.83 | 234.32 | 223.77 | 633597 |
| 1707349200 | 234.55 | 6.88 | 3.02 | 229.25 | 235.14 | 227.5 | 380583 |
| 1707262800 | 227.67 | 0.08 | 0.04 | 227.51 | 229.09 | 225.155 | 439806 |
| 1707176400 | 227.59 | 1.34 | 0.59 | 227.37 | 229.77 | 226.21 | 477014 |
| 1706917200 | 226.25 | 3.07 | 1.38 | 225 | 226.58 | 222.305 | 464082 |
| 1706830800 | 223.18 | -5.65 | -2.47 | 228.24 | 229.16 | 221.52 | 805373 |
| 1706744400 | 228.83 | 13.77 | 6.40 | 226.01 | 233.85 | 220.5 | 1486671 |
| 1706658000 | 215.06 | 0.52 | 0.24 | 214.76 | 216.73 | 214.225 | 644761 |
| 1706571600 | 214.54 | 1.23 | 0.58 | 212.55 | 215.05 | 211.67 | 537988 |
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
