We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2874 | 0.12368408142 | 232.3662 | 235 | 231.4104 | 415 | 232.60616541 | CS |
| 4 | 0.6476 | 0.279130712137 | 232.006 | 235 | 224.75 | 843 | 230.67060989 | CS |
| 12 | 1.6591 | 0.71824220923 | 230.9945 | 235.1117 | 224.75 | 1015 | 232.11780242 | CS |
| 26 | 7.1036 | 3.14945688317 | 225.55 | 236.5422 | 224.75 | 2314 | 232.60295317 | CS |
| 52 | -1.4803 | -0.632245052938 | 234.1339 | 236.5422 | 220.5 | 1893 | 231.13031808 | CS |
| 156 | -14.4446 | -5.84569211755 | 247.0982 | 267.879 | 101.7 | 1592 | 237.59695301 | CS |
| 260 | 22.9188 | 10.927514175 | 209.7348 | 267.879 | 101.7 | 1560 | 235.03755495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715376000 | 232.6536 | -0.43 | -0.19 | 232.9335 | 233.3867 | 232.6536 | 100 |
| 1715289720 | 233.0865 | 1.68 | 0.72 | 232.8864 | 233.0865 | 232.4 | 1213 |
| 1715203200 | 231.4104 | -1.51 | -0.65 | 232.7063 | 233.4365 | 231.4104 | 495 |
| 1715117340 | 232.92 | 1.27 | 0.55 | 233.3066 | 233.4067 | 232.8835 | 193 |
| 1715030940 | 231.6542 | -1.68 | -0.72 | 231.6323 | 231.6542 | 231.6323 | 105 |
| 1714771740 | 233.3322 | 4.66 | 2.04 | 232.3662 | 235 | 231.7585 | 67 |
| 1714685340 | 228.675 | -2.41 | -1.04 | 230.9655 | 230.9655 | 228.675 | 461 |
| 1714598400 | 231.0836 | 1.1 | 0.48 | 230.6953 | 231.1718 | 230.0349 | 1294 |
| 1714512600 | 229.98 | -1.37 | -0.59 | 230.5447 | 231.1203 | 224.75 | 1084 |
| 1714425720 | 231.3543 | 1.3 | 0.56 | 231.5758 | 231.5758 | 231.3543 | 1757 |
| 1714166700 | 230.055 | 0 | 0.00 | 230.055 | 230.055 | 230.055 | 0 |
| 1714080300 | 230.055 | -1.17 | -0.51 | 229.8649 | 230.055 | 229.8649 | 108 |
| 1713994020 | 231.2237 | 0.7 | 0.31 | 230.8654 | 231.2237 | 229.945 | 146 |
| 1713907740 | 230.52 | -1.03 | -0.45 | 230.5152 | 230.52 | 230.5152 | 216 |
| 1713821340 | 231.5539 | 0.36 | 0.15 | 230.6353 | 231.5539 | 230.6353 | 652 |
| 1713561900 | 231.1956 | 1.66 | 0.72 | 231.1956 | 231.1956 | 231.1956 | 6 |
| 1713475500 | 229.534 | -0.57 | -0.25 | 229.982 | 230.8454 | 229.534 | 2583 |
| 1713389100 | 230.1 | -0.52 | -0.23 | 230.3352 | 230.3552 | 229.4698 | 1871 |
| 1713302940 | 230.6205 | 0.29 | 0.13 | 230.1451 | 230.6205 | 230.1451 | 211 |
| 1713216000 | 230.33 | -1.34 | -0.58 | 230.5052 | 230.5853 | 230.3048 | 3123 |
| 1712957160 | 231.6741 | 0.87 | 0.38 | 232.006 | 232.006 | 231.6741 | 436 |
| 1712870760 | 230.8054 | -3.07 | -1.31 | 231.5458 | 231.5458 | 230.8054 | 914 |
| 1712784540 | 233.8762 | 0 | 0.00 | 233.8762 | 233.8762 | 233.8762 | 0 |
| 1712698140 | 233.8762 | 2.25 | 0.97 | 233.2666 | 233.8762 | 232.7836 | 153 |
| 1712611200 | 231.6259 | -1.05 | -0.45 | 232.1539 | 232.1539 | 231.6259 | 1528 |
| 1712352000 | 232.6736 | -1.29 | -0.55 | 232.6736 | 232.6736 | 232.6736 | 38 |
| 1712265780 | 233.9685 | 1.93 | 0.83 | 233.3267 | 233.9685 | 232.8935 | 749 |
| 1712179500 | 232.0339 | -0.79 | -0.34 | 232.116 | 232.116 | 232.0339 | 36 |
| 1712092980 | 232.8264 | -0.83 | -0.36 | 232.2861 | 232.9164 | 232.2861 | 13470 |
| 1712006940 | 233.6568 | -1.25 | -0.53 | 233.6349 | 233.6568 | 233.6349 | 101 |
| 1711660800 | 234.9039 | -0.01 | -0.00 | 234.4172 | 234.9039 | 234.4172 | 562 |
| 1711574580 | 234.912 | 1.37 | 0.58 | 234.912 | 234.912 | 233.7969 | 299 |
| 1711488540 | 233.5468 | 0.92 | 0.40 | 233.5668 | 233.6268 | 233.2233 | 1007 |
| 1711401600 | 232.6233 | -1.79 | -0.77 | 234.2171 | 234.2171 | 232.6233 | 973 |
| 1711142880 | 234.4172 | 1.17 | 0.50 | 234.4572 | 234.4572 | 234 | 3923 |
| 1711056240 | 233.2433 | 1.11 | 0.48 | 233.5668 | 233.6068 | 233.2433 | 198 |
| 1710970140 | 232.1339 | -0.82 | -0.35 | 232.4662 | 232.4662 | 232.1339 | 365 |
| 1710883740 | 232.9544 | 2.17 | 0.94 | 232.2561 | 232.9544 | 232.2261 | 1527 |
| 1710796800 | 230.7823 | -1.05 | -0.45 | 232.1861 | 232.1861 | 230.7171 | 67 |
| 1710537720 | 231.83 | -0.79 | -0.34 | 232.1461 | 232.1461 | 231.7741 | 4023 |
| 1710451740 | 232.6163 | -1.49 | -0.64 | 232.6336 | 232.7163 | 232.6163 | 825 |
| 1710365340 | 234.106 | -0.65 | -0.28 | 234.027 | 234.106 | 233.9169 | 467 |
| 1710278940 | 234.7607 | -0.35 | -0.15 | 234.2071 | 234.7607 | 234.1271 | 125 |
| 1710192540 | 235.1117 | 0.96 | 0.41 | 234.8374 | 235.1117 | 233.5332 | 730 |
| 1709936640 | 234.1558 | 0.39 | 0.17 | 234.7526 | 234.9675 | 234.1558 | 348 |
| 1709850480 | 233.767 | 0 | 0.00 | 233.767 | 233.767 | 233.767 | 0 |
| 1709764080 | 233.767 | -0.73 | -0.31 | 234.6126 | 235.0875 | 233.767 | 575 |
| 1709677620 | 234.4972 | 2.06 | 0.89 | 234.3372 | 234.5873 | 234.1929 | 157 |
| 1709590980 | 232.4345 | -1.56 | -0.67 | 233.2266 | 233.4067 | 232.4345 | 208 |
| 1709332140 | 233.9938 | 1.63 | 0.70 | 233.5268 | 233.9938 | 232.5161 | 271 |
| 1709245440 | 232.3638 | 0.43 | 0.18 | 232.1239 | 232.6963 | 232.1239 | 269 |
| 1709159100 | 231.936 | 1.5 | 0.65 | 231.2543 | 231.936 | 231.2543 | 331 |
| 1709072940 | 230.4401 | -1.22 | -0.52 | 231.7158 | 231.7158 | 230.4401 | 329 |
| 1708986360 | 231.6558 | 0.59 | 0.26 | 231.6558 | 232.1361 | 231.6558 | 112 |
| 1708726800 | 231.0644 | -0.3 | -0.13 | 231.1856 | 231.2956 | 231.0644 | 1234 |
| 1708640940 | 231.3657 | -0.72 | -0.31 | 231.3657 | 231.3657 | 231.3657 | 20 |
| 1708554000 | 232.09 | 2.09 | 0.91 | 231.3643 | 232.09 | 231.1944 | 1254 |
| 1708467600 | 230 | -1.1 | -0.48 | 231.4142 | 231.9159 | 230 | 1562 |
| 1708122180 | 231.1044 | 0.1 | 0.05 | 230.9945 | 231.5157 | 230.9445 | 1040 |
| 1708036140 | 231 | -1.28 | -0.55 | 232.2161 | 232.2161 | 231 | 1247 |
| 1707949620 | 232.2805 | 1.69 | 0.73 | 231.3557 | 232.2805 | 231.0255 | 38 |
| 1707863340 | 230.5947 | -1.48 | -0.64 | 230.5947 | 232.2861 | 230.5947 | 782 |
| 1707776940 | 232.076 | 3.99 | 1.75 | 232.076 | 232.2161 | 232.076 | 27 |
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
