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 | 3.22 | 1.39787280226 | 230.35 | 234.5 | 228.29 | 215299 | 232.404363 | SP |
| 4 | -4.07 | -1.7126746339 | 237.64 | 240.43 | 226.62 | 251353 | 233.86765115 | SP |
| 12 | 6.8 | 2.99863297614 | 226.77 | 241.38 | 225.69 | 266294 | 234.10316588 | SP |
| 26 | 44.26 | 23.3796418573 | 189.31 | 241.38 | 188.92 | 264618 | 223.30747351 | SP |
| 52 | 44.11 | 23.2819592526 | 189.46 | 241.38 | 184.15 | 236785 | 212.31681934 | SP |
| 156 | 38.21 | 19.5587633088 | 195.36 | 241.38 | 159.02 | 329524 | 194.8761258 | SP |
| 260 | 98.76 | 73.2586603368 | 134.81 | 241.38 | 100.5 | 330605 | 174.6574114 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 233.91 | 0.37 | 0.16 | 234.07 | 234.5 | 232.85 | 201491 |
| 1714170600 | 233.54 | 2.51 | 1.09 | 232.56 | 233.99 | 232.18 | 173341 |
| 1714084200 | 231.03 | -0.91 | -0.39 | 228.8 | 231.409 | 228.29 | 273022 |
| 1713997800 | 231.94 | -0.28 | -0.12 | 232.58 | 232.8701 | 230.9517 | 164171 |
| 1713911400 | 232.22 | 2.89 | 1.26 | 230.35 | 232.26 | 230.0519 | 264470 |
| 1713825000 | 229.33 | 2.06 | 0.91 | 228.45 | 230.47 | 227.2901 | 227782 |
| 1713565800 | 227.27 | -2.08 | -0.91 | 229.09 | 229.63 | 226.62 | 235833 |
| 1713479400 | 229.35 | -0.41 | -0.18 | 230.39 | 231.3448 | 228.85 | 198543 |
| 1713393000 | 229.76 | -1.2 | -0.52 | 232.18 | 232.28 | 229.1099 | 317774 |
| 1713306600 | 230.96 | -0.48 | -0.21 | 231.83 | 232.4 | 230.55 | 393889 |
| 1713220200 | 231.44 | -3.05 | -1.30 | 236.55 | 236.61 | 231.18 | 250456 |
| 1712961000 | 234.49 | -3.45 | -1.45 | 236.3 | 236.8099 | 233.82 | 210517 |
| 1712874600 | 237.94 | 1.92 | 0.81 | 236.87 | 238.51 | 235.14 | 374433 |
| 1712788200 | 236.02 | -2.11 | -0.89 | 235.64 | 236.87 | 235.098 | 226082 |
| 1712701800 | 238.13 | -0.03 | -0.01 | 238.86 | 239.04 | 236.1 | 202182 |
| 1712615400 | 238.16 | 0.16 | 0.07 | 238.43 | 238.7512 | 237.74 | 388017 |
| 1712356200 | 238 | 2.44 | 1.04 | 236.08 | 238.8101 | 235.93 | 229006 |
| 1712269800 | 235.56 | -2.87 | -1.20 | 240.08 | 240.43 | 235.32 | 209433 |
| 1712183400 | 238.43 | 0.27 | 0.11 | 237.47 | 239.08 | 237.47 | 226257 |
| 1712097000 | 238.16 | -1.39 | -0.58 | 237.64 | 238.16 | 236.96 | 260365 |
| 1712010600 | 239.55 | -0.21 | -0.09 | 240.39 | 240.62 | 239.059 | 290804 |
| 1711665000 | 239.76 | -0.56 | -0.23 | 240.01 | 240.685 | 239.76 | 1019071 |
| 1711578600 | 240.32 | 2.13 | 0.89 | 239.41 | 240.32 | 238.45 | 264092 |
| 1711492200 | 238.19 | -0.5 | -0.21 | 239.39 | 239.41 | 238.03 | 174207 |
| 1711405800 | 238.69 | -0.63 | -0.26 | 238.61 | 239.11 | 238.47 | 145576 |
| 1711146600 | 239.32 | -1.17 | -0.49 | 239.6 | 239.8 | 239.06 | 179586 |
| 1711060200 | 240.49 | 0.77 | 0.32 | 241.18 | 241.38 | 240.39 | 201640 |
| 1710973800 | 239.72 | 2.43 | 1.02 | 237.47 | 239.77 | 237.2 | 382545 |
| 1710887400 | 237.29 | 1.09 | 0.46 | 235.64 | 237.54 | 235.305 | 237063 |
| 1710801000 | 236.2 | 1.45 | 0.62 | 236.58 | 237.3 | 235.99 | 201290 |
| 1710541800 | 234.75 | -1.66 | -0.70 | 234.56 | 235.6474 | 234.0801 | 323433 |
| 1710455400 | 236.41 | -0.61 | -0.26 | 237.45 | 237.45 | 235 | 215788 |
| 1710369000 | 237.02 | -0.35 | -0.15 | 237.31 | 237.49 | 236.35 | 170661 |
| 1710282600 | 237.37 | 2.64 | 1.12 | 235.81 | 237.52 | 234.595 | 205818 |
| 1710196200 | 234.73 | -0.3 | -0.13 | 234.45 | 235.05 | 233.605 | 157216 |
| 1709940600 | 235.03 | -1.53 | -0.65 | 236.86 | 237.96 | 234.7201 | 192546 |
| 1709854200 | 236.56 | 2.36 | 1.01 | 235.6 | 236.905 | 235.18 | 174826 |
| 1709767800 | 234.2 | 1.3 | 0.56 | 234.53 | 235.14 | 233.625 | 259288 |
| 1709681400 | 232.9 | -2.52 | -1.07 | 234.4 | 234.5001 | 231.8555 | 171021 |
| 1709595000 | 235.42 | -0.34 | -0.14 | 235.4 | 236.28 | 235.26 | 204364 |
| 1709335800 | 235.76 | 2.12 | 0.91 | 233.99 | 235.822 | 233.75 | 286514 |
| 1709249400 | 233.64 | 1.02 | 0.44 | 233.52 | 234.24 | 232.29 | 798980 |
| 1709163000 | 232.62 | -0.42 | -0.18 | 232.23 | 232.9531 | 232.1147 | 147791 |
| 1709076600 | 233.04 | 0.51 | 0.22 | 232.98 | 233.14 | 232.04 | 174853 |
| 1708990200 | 232.53 | -0.9 | -0.39 | 233.71 | 233.81 | 232.53 | 185631 |
| 1708731000 | 233.43 | 0.24 | 0.10 | 234.04 | 234.45 | 233.12 | 171391 |
| 1708644600 | 233.19 | 4.8 | 2.10 | 231.46 | 233.618 | 231.1732 | 212237 |
| 1708558200 | 228.39 | 0.14 | 0.06 | 227.4 | 228.47 | 226.799 | 230462 |
| 1708471800 | 228.25 | -1.37 | -0.60 | 228.8 | 229.18 | 227.3 | 225254 |
| 1708126200 | 229.62 | -1.17 | -0.51 | 230.91 | 231.21 | 229.47 | 193498 |
| 1708039800 | 230.79 | 1.37 | 0.60 | 229.68 | 230.895 | 229.39 | 192585 |
| 1707953400 | 229.42 | 2.1 | 0.92 | 228.57 | 229.55 | 227.445 | 720467 |
| 1707867000 | 227.32 | -3.12 | -1.35 | 227.23 | 227.9822 | 225.69 | 287706 |
| 1707780600 | 230.44 | -0.1 | -0.04 | 230.57 | 231.5257 | 230.0737 | 215205 |
| 1707521400 | 230.54 | 1.38 | 0.60 | 229.74 | 230.685 | 229.395 | 209222 |
| 1707435000 | 229.16 | 0.25 | 0.11 | 229.01 | 229.29 | 228.73 | 142328 |
| 1707348600 | 228.91 | 1.84 | 0.81 | 228.04 | 229.21 | 227.78 | 649687 |
| 1707262200 | 227.07 | 0.83 | 0.37 | 226.77 | 227.16 | 226.11 | 203332 |
| 1707175800 | 226.24 | -0.86 | -0.38 | 227 | 227.01 | 225.3 | 493011 |
| 1706916600 | 227.1 | 2.35 | 1.05 | 225.09 | 227.96 | 224.84 | 260726 |
| 1706830200 | 224.75 | 2.74 | 1.23 | 222.79 | 224.79 | 222.33 | 818675 |
| 1706743800 | 222.01 | -3.53 | -1.57 | 224.33 | 224.76 | 221.94 | 295178 |
| 1706657400 | 225.54 | -0.21 | -0.09 | 225.51 | 225.895 | 225.242 | 302052 |
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
