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 | -3.31 | -1.4464886597 | 228.83 | 231.15 | 224.17 | 121972 | 227.32185622 | CS |
| 4 | -28.19 | -11.1111111111 | 253.71 | 262.82 | 224.17 | 152591 | 240.58382821 | CS |
| 12 | -33 | -12.7649698283 | 258.52 | 273.42 | 224.17 | 118527 | 250.56981222 | CS |
| 26 | 15.17 | 7.21178987402 | 210.35 | 278.78 | 207.95 | 127637 | 246.81931624 | CS |
| 52 | 28.67 | 14.5643891288 | 196.85 | 278.78 | 181.38 | 115637 | 228.77192245 | CS |
| 156 | -33.79 | -13.0307354132 | 259.31 | 279.98 | 145.16 | 101800 | 211.12834358 | CS |
| 260 | 58.55 | 35.0661795532 | 166.97 | 333.415 | 145.16 | 105014 | 209.48586649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 225.52 | 0.32 | 0.14 | 224.68 | 227.11 | 224.35 | 48739 |
| 1714084500 | 225.2 | -1.49 | -0.66 | 225.74 | 227.01 | 224.38 | 80700 |
| 1713998100 | 226.69 | 0.52 | 0.23 | 225.01 | 228.82 | 224.17 | 96596 |
| 1713911700 | 226.17 | -0.71 | -0.31 | 226.88 | 230.22 | 225.18 | 128511 |
| 1713825300 | 226.88 | -2.97 | -1.29 | 230.12 | 231.0775 | 225.5 | 130771 |
| 1713566100 | 229.85 | -0.01 | -0.00 | 228.83 | 231.15 | 226.675 | 173280 |
| 1713479700 | 229.86 | -1.64 | -0.71 | 231.96 | 233.27 | 229.3 | 112315 |
| 1713393300 | 231.5 | -0.42 | -0.18 | 233.92 | 233.92 | 228.8173 | 145074 |
| 1713306900 | 231.92 | -3.1 | -1.32 | 233.39 | 234.6025 | 231.07 | 91847 |
| 1713220500 | 235.02 | -1.27 | -0.54 | 239.3 | 240.565 | 234.625 | 126939 |
| 1712961300 | 236.29 | -5.22 | -2.16 | 240.3 | 241.61 | 233.34 | 136475 |
| 1712874900 | 241.51 | 8.33 | 3.57 | 234.58 | 244.36 | 234.58 | 189797 |
| 1712788500 | 233.18 | -21.93 | -8.60 | 247.29 | 258.4647 | 233.02 | 313235 |
| 1712702100 | 255.11 | -3.92 | -1.51 | 261.01 | 262.82 | 252.9 | 341804 |
| 1712615700 | 259.02999 | 7.98 | 3.18 | 251.74 | 261.02 | 251.74 | 218701 |
| 1712356500 | 251.05 | -0.77 | -0.31 | 251.82 | 251.82 | 245.74 | 130252 |
| 1712270100 | 251.82 | 2.72 | 1.09 | 250.31 | 253.6 | 249.5 | 161127 |
| 1712183700 | 249.1 | 0.45 | 0.18 | 246.08 | 249.35 | 244.725 | 114065 |
| 1712097300 | 248.65 | -0.25 | -0.10 | 247.8 | 249.24 | 244.12 | 121679 |
| 1712010900 | 248.9 | -4.41 | -1.74 | 253.71 | 253.71 | 247.61 | 86060 |
| 1711665300 | 253.31 | 3.6 | 1.44 | 251.46 | 255.18 | 250.155 | 84759 |
| 1711578900 | 249.71 | 0.28 | 0.11 | 251.76 | 252.78 | 248.02 | 436070 |
| 1711492500 | 249.43 | 2.27 | 0.92 | 250.37 | 251.61 | 247.5 | 169364 |
| 1711406100 | 247.16 | -8.03 | -3.15 | 254.83 | 256.45 | 246.61 | 99489 |
| 1711146900 | 255.19 | 0.45 | 0.18 | 254.74 | 256.04 | 251.975 | 67119 |
| 1711060500 | 254.74 | 2.65 | 1.05 | 252.19 | 255.27 | 251.77 | 77347 |
| 1710974100 | 252.09 | 2.63 | 1.05 | 250.19 | 252.8 | 247.745 | 84508 |
| 1710887700 | 249.46 | 1.56 | 0.63 | 247.65 | 251.87 | 247.65 | 85255 |
| 1710801300 | 247.9 | -2.01 | -0.80 | 249.02 | 249.74 | 246.54 | 103693 |
| 1710542100 | 249.91 | -3.31 | -1.31 | 251.11 | 252.45 | 248.14 | 163446 |
| 1710455700 | 253.22 | -0.9 | -0.35 | 254.36 | 254.36 | 249.99 | 80820 |
| 1710369300 | 254.12 | 0.37 | 0.15 | 254 | 255.08 | 248.66 | 90499 |
| 1710282900 | 253.75 | 3.14 | 1.25 | 249.37 | 257.92 | 249.37 | 122573 |
| 1710196500 | 250.61 | -2.26 | -0.89 | 253.45 | 254.87 | 248.86 | 72851 |
| 1709940900 | 252.87 | 3.76 | 1.51 | 250.84 | 254.73 | 250.6 | 83864 |
| 1709854500 | 249.11 | -4.79 | -1.89 | 254.77 | 255.56 | 248.57 | 104243 |
| 1709768100 | 253.9 | -4.22 | -1.63 | 258.77999 | 262.62 | 252.78 | 101363 |
| 1709681700 | 258.12 | -7.97 | -3.00 | 265.82 | 265.82 | 257.82 | 68935 |
| 1709595300 | 266.08999 | -2.2 | -0.82 | 267.48 | 269.12 | 265.58 | 56344 |
| 1709336100 | 268.29 | -0.1 | -0.04 | 265.69 | 269.04 | 265.38 | 107178 |
| 1709249700 | 268.39 | 1.61 | 0.60 | 269.45999 | 269.83 | 267.39999 | 78129 |
| 1709163300 | 266.77999 | -1.12 | -0.42 | 266.22 | 269.285 | 265.07 | 56129 |
| 1709076900 | 267.89999 | -0.39 | -0.15 | 269 | 269 | 266.08999 | 61715 |
| 1708990500 | 268.29 | 1.29 | 0.48 | 266.45 | 268.8047 | 264.86 | 74765 |
| 1708731300 | 267 | 2.45 | 0.93 | 264.97 | 267.375 | 263.33999 | 44604 |
| 1708644900 | 264.55 | 1.26 | 0.48 | 262.35 | 265.15499 | 261.02 | 86640 |
| 1708558500 | 263.29 | 0.11 | 0.04 | 263.94 | 264.48 | 261.61 | 76721 |
| 1708472100 | 263.18 | 1.65 | 0.63 | 260.39999 | 264.42 | 260 | 94177 |
| 1708126500 | 261.52999 | -3.27 | -1.23 | 264.32 | 266 | 260.45 | 95472 |
| 1708040100 | 264.8 | 2.21 | 0.84 | 263.58999 | 265.74 | 263.065 | 128168 |
| 1707953700 | 262.58999 | 1.18 | 0.45 | 265.3 | 265.3 | 261.70999 | 121036 |
| 1707867300 | 261.41 | -10 | -3.68 | 266.79 | 270.64999 | 258.5 | 176577 |
| 1707780900 | 271.41 | 2.16 | 0.80 | 269.44 | 273.42 | 269.08999 | 91713 |
| 1707521700 | 269.25 | 3.51 | 1.32 | 265.49 | 270.06 | 265.49 | 77090 |
| 1707435300 | 265.74 | -0.16 | -0.06 | 267.1 | 269.64999 | 265.08499 | 71548 |
| 1707348900 | 265.89999 | 2.24 | 0.85 | 263.81 | 267.485 | 260.74 | 62570 |
| 1707262500 | 263.66 | 2 | 0.76 | 262.86 | 267.70999 | 262.36 | 94890 |
| 1707176100 | 261.66 | -4.14 | -1.56 | 263.79 | 264.395 | 259.83 | 83143 |
| 1706916900 | 265.8 | 4.65 | 1.78 | 258.52 | 268.61 | 258.11 | 140550 |
| 1706830500 | 261.14999 | 2.17 | 0.84 | 259.89999 | 263.22 | 259 | 112069 |
| 1706744100 | 258.98 | -9.91 | -3.69 | 269.19 | 269.43 | 258.98 | 93886 |
| 1706657700 | 268.89 | 3.65 | 1.38 | 264.77999 | 269.61 | 263.19 | 139761 |
| 1706571300 | 265.24 | 6.49 | 2.51 | 258.18 | 265.47 | 258.18 | 95823 |
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
