We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 225.48 | -1.52 | -0.67 | 227.31 | 229.39 | 223.5 | 352255 |
| 1714084500 | 227 | -3.71 | -1.61 | 225.555 | 228.39 | 225.22 | 229408 |
| 1713998100 | 230.71 | 2.28 | 1.00 | 229.76 | 231.67 | 228.77 | 172271 |
| 1713911700 | 228.43 | 4.01 | 1.79 | 227.49 | 229.06 | 225.74 | 274230 |
| 1713825300 | 224.42 | 0.23 | 0.10 | 225.98 | 226.78 | 222.14 | 257032 |
| 1713566100 | 224.19 | -6.76 | -2.93 | 230 | 230.99 | 223.5 | 387561 |
| 1713479700 | 230.95 | 0.41 | 0.18 | 231.48 | 235.705 | 230.18 | 262265 |
| 1713393300 | 230.54 | -0.92 | -0.40 | 233.3 | 233.35 | 229.8931 | 179882 |
| 1713306900 | 231.46 | -0.11 | -0.05 | 232.73 | 232.73 | 228.49 | 246992 |
| 1713220500 | 231.57 | -0.41 | -0.18 | 236.48 | 236.48 | 230.225 | 284212 |
| 1712961300 | 231.98 | -8.21 | -3.42 | 236.29 | 238.13 | 231.6 | 503267 |
| 1712874900 | 240.19 | -2.49 | -1.03 | 242.92 | 243.665 | 238.3 | 297993 |
| 1712788500 | 242.68 | -0.91 | -0.37 | 243.185 | 243.395 | 240.01 | 220399 |
| 1712702100 | 243.59 | 1.54 | 0.64 | 243.55 | 244.8005 | 242.53 | 175534 |
| 1712615700 | 242.05 | -2.06 | -0.84 | 244.9 | 245.19 | 241.95 | 272752 |
| 1712356500 | 244.11 | -5.86 | -2.34 | 249.76 | 250.57 | 244 | 336193 |
| 1712270100 | 249.97 | -1.87 | -0.74 | 251.56 | 256.42 | 249.765 | 188809 |
| 1712183700 | 251.84 | 0.26 | 0.10 | 250 | 252.98 | 249 | 236950 |
| 1712097300 | 251.58 | -3.03 | -1.19 | 249.48 | 253.02 | 248.71 | 346522 |
| 1712010900 | 254.61 | -6.01 | -2.31 | 260.02 | 260.62 | 254.07 | 346856 |
| 1711665300 | 260.62 | 5.03 | 1.97 | 256.08999 | 261.81 | 256.08999 | 276450 |
| 1711578900 | 255.59 | -5.98 | -2.29 | 262.36 | 262.56 | 255.235 | 356014 |
| 1711492500 | 261.57 | 1.27 | 0.49 | 263.05 | 265.9399 | 261.02 | 378908 |
| 1711406100 | 260.3 | -0.91 | -0.35 | 261.39999 | 270.7299 | 260.05 | 948838 |
| 1711146900 | 261.20999 | 4.81 | 1.88 | 259.95999 | 262.19 | 257.68 | 473325 |
| 1711060500 | 256.39999 | 7.94 | 3.20 | 251.64 | 257.37 | 250.8265 | 567149 |
| 1710974100 | 248.46 | 3.54 | 1.45 | 245.44 | 248.99 | 243.92 | 141665 |
| 1710887700 | 244.92 | 6.08 | 2.55 | 238.57 | 247 | 237.83 | 350694 |
| 1710801300 | 238.84 | 1.04 | 0.44 | 239.85 | 240.4 | 237.975 | 295136 |
| 1710542100 | 237.8 | -2.73 | -1.13 | 238.15 | 240 | 237.03 | 399422 |
| 1710455700 | 240.53 | -0.08 | -0.03 | 240.65 | 242.095 | 239.395 | 238516 |
| 1710369300 | 240.61 | -0.43 | -0.18 | 244 | 244.175 | 240.5743 | 266931 |
| 1710282900 | 241.04 | 2.27 | 0.95 | 239.98 | 242.6 | 238.43 | 233232 |
| 1710196500 | 238.77 | -0.26 | -0.11 | 236.7 | 241.235 | 236.7 | 332903 |
| 1709940900 | 239.03 | 0.06 | 0.03 | 238.66 | 240 | 235.01 | 415312 |
| 1709854500 | 238.97 | 1.92 | 0.81 | 237.97 | 239.52 | 235.7 | 217400 |
| 1709768100 | 237.05 | -1.96 | -0.82 | 241.15 | 242.51 | 236.83 | 237542 |
| 1709681700 | 239.01 | -6.97 | -2.83 | 242.84 | 242.84 | 237.11 | 363323 |
| 1709595300 | 245.98 | -2.77 | -1.11 | 250 | 250.2 | 245.83 | 204873 |
| 1709336100 | 248.75 | 3.6 | 1.47 | 246.1 | 249.5799 | 245.2 | 314848 |
| 1709249700 | 245.15 | -0.11 | -0.04 | 246.51 | 247.9099 | 242.78 | 430264 |
| 1709163300 | 245.26 | -3.63 | -1.46 | 246.72 | 247.1 | 242.31 | 483073 |
| 1709076900 | 248.89 | 5.46 | 2.24 | 247.32 | 249.38 | 241.21 | 424681 |
| 1708990500 | 243.43 | 5.23 | 2.20 | 237.18 | 246.47 | 237 | 643553 |
| 1708731300 | 238.2 | -7.3 | -2.97 | 245.92 | 247.49 | 236.27 | 709304 |
| 1708644900 | 245.5 | 19.61 | 8.68 | 239.38 | 253 | 239.32 | 1503471 |
| 1708558500 | 225.89 | -2.52 | -1.10 | 226.57 | 227.12 | 223.655 | 738905 |
| 1708472100 | 228.41 | 3.81 | 1.70 | 225.8 | 229.61 | 223.55 | 681283 |
| 1708126500 | 224.6 | 0.07 | 0.03 | 225.5 | 225.5 | 221.29 | 326862 |
| 1708040100 | 224.53 | -0.17 | -0.08 | 224.7 | 226.6 | 222.59 | 374092 |
| 1707953700 | 224.7 | 6.66 | 3.05 | 219.07 | 225.825 | 217.485 | 361596 |
| 1707867300 | 218.04 | -3.33 | -1.50 | 218.265 | 222.49 | 216.78 | 418951 |
| 1707780900 | 221.37 | 0.27 | 0.12 | 220.84 | 222.83 | 219.48 | 196354 |
| 1707521700 | 221.1 | 2.73 | 1.25 | 220.51 | 221.84 | 217.08 | 218082 |
| 1707435300 | 218.37 | 1.23 | 0.57 | 219.31 | 219.69 | 216.86 | 179813 |
| 1707348900 | 217.14 | 2.15 | 1.00 | 217.38 | 219.63 | 215.7 | 213556 |
| 1707262500 | 214.99 | 3.63 | 1.72 | 212.92 | 214.99 | 210.78 | 225573 |
| 1707176100 | 211.36 | -2.46 | -1.15 | 213.57 | 215 | 210.9001 | 204531 |
| 1706916900 | 213.82 | 2.11 | 1.00 | 210.31 | 216.795 | 209.39 | 250108 |
| 1706830500 | 211.71 | 3.61 | 1.73 | 207.04 | 212.655 | 206.32 | 411527 |
| 1706744100 | 208.1 | -5.29 | -2.48 | 211 | 212.22 | 205.74 | 387642 |
| 1706657700 | 213.39 | -2 | -0.93 | 216.49 | 216.67 | 213.045 | 201097 |
| 1706571300 | 215.39 | 1.39 | 0.65 | 213.01 | 215.5 | 212.3 | 238151 |
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
