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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714165200 | 223.47 | 1.04 | 0.47 | 223.09 | 226.15 | 222.98 | 17710598 |
| 1714078800 | 222.43 | -0.34 | -0.15 | 221.66 | 222.62 | 220.37 | 16853886 |
| 1713992400 | 222.77 | 2.21 | 1.00 | 219.23 | 223.73 | 218.25 | 18117398 |
| 1713906000 | 220.56 | 1.35 | 0.62 | 219.52 | 221.73 | 219.42 | 21058416 |
| 1713819600 | 219.21 | 2.48 | 1.14 | 217.46 | 219.84 | 216.58 | 18281417 |
| 1713560400 | 216.73 | 1.68 | 0.78 | 216.2 | 217.64 | 215.76 | 19195835 |
| 1713474000 | 215.05 | 1.23 | 0.58 | 214.3 | 215.79 | 213.2 | 17736194 |
| 1713387600 | 213.82 | 1.12 | 0.53 | 213.17 | 215.73 | 212.2 | 16327804 |
| 1713301200 | 212.7 | -2.92 | -1.35 | 214.7 | 214.72 | 212.46 | 19642020 |
| 1713214800 | 215.62 | -2.59 | -1.19 | 219.35 | 219.66 | 214.3 | 16089787 |
| 1712955600 | 218.21 | -3.7 | -1.67 | 221.08 | 221.08 | 217.32 | 22252683 |
| 1712869200 | 221.91 | -0.86 | -0.39 | 224.17 | 224.19 | 220 | 23670100 |
| 1712782800 | 222.77 | -4.79 | -2.10 | 223.42 | 223.42 | 221.16 | 26772908 |
| 1712696400 | 227.56 | 2.7 | 1.20 | 225.39 | 227.74 | 225.33 | 32724794 |
| 1712610000 | 224.86 | 7.34 | 3.37 | 220.47 | 225.11 | 220.41 | 44393820 |
| 1712350800 | 217.52 | 1.14 | 0.53 | 215.75 | 217.95 | 215.05 | 9735025 |
| 1712264400 | 216.38 | -0.77 | -0.35 | 218.7 | 220.05 | 215.74 | 11117178 |
| 1712178000 | 217.15 | 0.53 | 0.24 | 216.1 | 217.54 | 214.85 | 10963414 |
| 1712091600 | 216.62 | -2.22 | -1.01 | 217.43 | 217.83 | 215.75 | 12989990 |
| 1712005200 | 218.84 | -4.63 | -2.07 | 223.24 | 223.52 | 218.82 | 12384074 |
| 1711659600 | 223.47 | 2.65 | 1.20 | 221.55 | 224.36 | 221.55 | 18444573 |
| 1711573200 | 220.82 | 3.48 | 1.60 | 218.33 | 221.22 | 218.18 | 16875418 |
| 1711486800 | 217.34 | -1.63 | -0.74 | 218.99 | 219.32 | 217.32 | 12999465 |
| 1711400400 | 218.97 | -2.05 | -0.93 | 221.69 | 222.15 | 218.94 | 12093527 |
| 1711141200 | 221.02 | -3.19 | -1.42 | 224.05 | 224.26 | 220.51 | 13671269 |
| 1711054800 | 224.21 | 2.16 | 0.97 | 222.61 | 225.37 | 222.11 | 15741760 |
| 1710968400 | 222.05 | 1.93 | 0.88 | 219.23 | 222.72 | 219.06 | 12820702 |
| 1710882000 | 220.12 | -0.21 | -0.10 | 220.71 | 221.44 | 218.9 | 12722544 |
| 1710795600 | 220.33 | -1.79 | -0.81 | 221.92 | 222.46 | 219.96 | 14568919 |
| 1710536400 | 222.12 | 1.1 | 0.50 | 218.64 | 222.6 | 218.64 | 27580951 |
| 1710450000 | 221.02 | -3.72 | -1.66 | 223.68 | 223.78 | 218.77 | 16165167 |
| 1710363600 | 224.74 | 1.41 | 0.63 | 223.07 | 226 | 223.05 | 14783884 |
| 1710277200 | 223.33 | -1.49 | -0.66 | 224.18 | 225.09 | 221.72 | 15573693 |
| 1710190800 | 224.82 | -1.3 | -0.57 | 226.05 | 227.03 | 224.46 | 13557275 |
| 1709935200 | 226.12 | 2.78 | 1.24 | 224.88 | 226.48 | 224.22 | 15657889 |
| 1709848800 | 223.34 | 0.78 | 0.35 | 223.71 | 224.22 | 222.18 | 17464732 |
| 1709762400 | 222.56 | 0.59 | 0.27 | 223.21 | 223.49 | 221.03 | 16832190 |
| 1709676000 | 221.97 | -1.63 | -0.73 | 222.82 | 224.15 | 220.91 | 17869941 |
| 1709589600 | 223.6 | 4.97 | 2.27 | 219.2 | 223.69 | 217.31 | 20902926 |
| 1709330400 | 218.63 | 1.48 | 0.68 | 216.12 | 218.73 | 214.21 | 20658873 |
| 1709244000 | 217.15 | 2.09 | 0.97 | 216.54 | 217.78 | 215.85 | 75451583 |
| 1709157600 | 215.06 | 1.02 | 0.48 | 213.1 | 217.12 | 212.92 | 22771075 |
| 1709071200 | 214.04 | 1.44 | 0.68 | 214.56 | 216.16 | 213.24 | 28599662 |
| 1708984800 | 212.6 | -2.59 | -1.20 | 214.83 | 216.14 | 212.17 | 18592070 |
| 1708725600 | 215.19 | -0.09 | -0.04 | 215.12 | 216.26 | 214.32 | 18322963 |
| 1708639200 | 215.28 | -2.17 | -1.00 | 217.93 | 217.94 | 215.16 | 17163560 |
| 1708552800 | 217.45 | 2.62 | 1.22 | 215.12 | 218.03 | 214.52 | 16820925 |
| 1708466400 | 214.83 | -0.81 | -0.38 | 214.68 | 216.37 | 213.91 | 15641781 |
| 1708120800 | 215.64 | -0.48 | -0.22 | 214.55 | 216.71 | 213.82 | 16930955 |
| 1708034400 | 216.12 | 5.07 | 2.40 | 212.85 | 216.19 | 212.76 | 15767992 |
| 1707948000 | 211.05 | 1.55 | 0.74 | 209.98 | 212.45 | 209.61 | 22015656 |
| 1707861600 | 209.5 | -3.63 | -1.70 | 209.34 | 209.64 | 206.89 | 17784113 |
| 1707775200 | 213.13 | 0.43 | 0.20 | 212.99 | 213.99 | 212.3 | 14298584 |
| 1707516000 | 212.7 | 0.19 | 0.09 | 212.22 | 212.77 | 211.29 | 16156400 |
| 1707429600 | 212.51 | 0.52 | 0.25 | 211.52 | 212.94 | 210.45 | 15412730 |
| 1707343200 | 211.99 | -1.06 | -0.50 | 213.43 | 213.55 | 210.2 | 17632536 |
| 1707256800 | 213.05 | 2.33 | 1.11 | 210.68 | 213.26 | 210.23 | 16315064 |
| 1707170400 | 210.72 | -5.64 | -2.61 | 214.16 | 214.16 | 210.66 | 15838637 |
| 1706911200 | 216.36 | -2.1 | -0.96 | 216.88 | 217.79 | 213.71 | 20776619 |
| 1706824800 | 218.46 | 3.12 | 1.45 | 214.39 | 218.49 | 212.3 | 26993210 |
| 1706738400 | 215.34 | -0.64 | -0.30 | 217.93 | 220 | 214.49 | 30598587 |
| 1706652000 | 215.98 | -1 | -0.46 | 216.35 | 217.72 | 215.08 | 19391805 |
| 1706565600 | 216.98 | 1.01 | 0.47 | 215.97 | 217.77 | 215.28 | 17590977 |
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
