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 | 1.372 | 0.6123578455 | 224.052 | 232.258 | 221.36 | 3121 | 226.39766818 | CS |
| 4 | 5.084 | 2.30734319688 | 220.34 | 232.258 | 212.5 | 1600 | 223.37472108 | CS |
| 12 | 20.968 | 10.2555072974 | 204.456 | 233.36 | 204.456 | 1523 | 220.69428168 | CS |
| 26 | 52.086 | 30.0488063783 | 173.338 | 233.36 | 169.756 | 2158 | 197.3177231 | CS |
| 52 | 73.036 | 47.9276583458 | 152.388 | 233.36 | 145.374 | 1794 | 180.19778078 | CS |
| 156 | 78.364 | 53.2870937033 | 147.06 | 233.36 | 87.074 | 4148 | 126.35874153 | CS |
| 260 | 86.374 | 62.1172240201 | 139.05 | 233.36 | 0.6922 | 4057 | 125.63145614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715722140 | 225.424 | -0.1 | -0.04 | 228.296 | 229.656 | 225.074 | 801 |
| 1715635200 | 225.52 | -6.02 | -2.60 | 228.45 | 231.5425 | 224.28 | 352 |
| 1715376000 | 231.542 | 4.05 | 1.78 | 231.1 | 231.74 | 229.448 | 766 |
| 1715289720 | 227.496 | 1.28 | 0.57 | 226.674 | 232.258 | 226.674 | 432 |
| 1715203200 | 226.216 | 4.21 | 1.90 | 228.16 | 228.95 | 224.97 | 13686 |
| 1715117340 | 222.008 | 0.81 | 0.37 | 224.052 | 224.8 | 221.36 | 369 |
| 1715030940 | 221.2 | 0.94 | 0.42 | 224.05 | 224.05 | 220.45 | 1169 |
| 1714771740 | 220.264 | 4.15 | 1.92 | 223.25 | 223.802 | 219.25 | 5924 |
| 1714685340 | 216.11 | 3.61 | 1.70 | 218.3 | 221.578 | 215.274 | 979 |
| 1714598400 | 212.5 | -6.9 | -3.14 | 221.5 | 222.2 | 212.5 | 287 |
| 1714512600 | 219.4 | -1.45 | -0.66 | 217.95 | 222.468 | 215.534 | 1178 |
| 1714425720 | 220.85 | -1.12 | -0.50 | 220.98 | 222.974 | 218.726 | 461 |
| 1714166580 | 221.97 | 2.12 | 0.96 | 220.064 | 226.944 | 220.064 | 701 |
| 1714080300 | 219.85 | -2.91 | -1.31 | 222.772 | 227.5 | 217.756 | 471 |
| 1713994020 | 222.76 | -4.83 | -2.12 | 231.61 | 231.61 | 221.85 | 700 |
| 1713907740 | 227.588 | 3.76 | 1.68 | 220.27 | 227.94 | 220.27 | 1055 |
| 1713821340 | 223.832 | 4.03 | 1.83 | 215.71 | 223.832 | 215.71 | 533 |
| 1713561900 | 219.8 | 0.34 | 0.15 | 222.05 | 222.258 | 219.05 | 839 |
| 1713475500 | 219.46 | -1.14 | -0.52 | 220.792 | 223.996 | 218.98 | 736 |
| 1713389100 | 220.6 | 3.03 | 1.39 | 225.328 | 225.328 | 220.6 | 660 |
| 1713302940 | 217.566 | -4.07 | -1.84 | 220.34 | 223.104 | 215.4 | 693 |
| 1713216000 | 221.64 | 1.48 | 0.67 | 222.72 | 225.18 | 217.6499 | 606 |
| 1712957160 | 220.16 | 0.2 | 0.09 | 221.224 | 223 | 216 | 2906 |
| 1712870760 | 219.96 | 1.84 | 0.84 | 218.2 | 222.172 | 217.7 | 3425 |
| 1712784000 | 218.118 | -1.28 | -0.58 | 218.746 | 222.08 | 217.52 | 364 |
| 1712698140 | 219.4 | -4.68 | -2.09 | 223.5 | 223.5 | 218.5 | 2364 |
| 1712611200 | 224.08 | 2.87 | 1.30 | 227.29 | 229.366 | 223.28 | 969 |
| 1712352000 | 221.208 | -3.79 | -1.69 | 222.896 | 224.51 | 219.5295 | 7120 |
| 1712265780 | 225 | -0.94 | -0.42 | 223.6499 | 226.45 | 221.0899 | 2086 |
| 1712179500 | 225.942 | 5.94 | 2.70 | 222.16 | 225.942 | 219.77 | 1104 |
| 1712092980 | 220 | -5 | -2.22 | 223.036 | 224.63 | 219.3 | 2052 |
| 1712006940 | 225 | -2.8 | -1.23 | 222.752 | 231 | 222.752 | 1079 |
| 1711660800 | 227.8 | 1.96 | 0.87 | 227.7901 | 228.2 | 225.2 | 826 |
| 1711574580 | 225.84 | -1.86 | -0.82 | 233.36 | 233.36 | 225.04 | 1080 |
| 1711488540 | 227.7 | 0.9 | 0.40 | 229.8 | 229.8 | 227.2 | 574 |
| 1711401600 | 226.8 | 4.3 | 1.93 | 228.984 | 228.984 | 224.098 | 1474 |
| 1711142880 | 222.5 | -2.5 | -1.11 | 227.316 | 228.398 | 221.07 | 631 |
| 1711056240 | 225 | 3.31 | 1.49 | 225 | 225 | 225 | 539 |
| 1710970140 | 221.69 | -2.97 | -1.32 | 224.66 | 224.66 | 221.69 | 837 |
| 1710883740 | 224.66 | 5.91 | 2.70 | 222.25 | 224.66 | 221.65 | 787 |
| 1710796920 | 218.75 | 0 | 0.00 | 218.75 | 218.75 | 218.75 | 0 |
| 1710537720 | 218.75 | 4.43 | 2.07 | 220.6 | 220.6 | 218.75 | 624 |
| 1710451740 | 214.324 | 0 | 0.00 | 214.324 | 214.324 | 214.324 | 0 |
| 1710365340 | 214.324 | 0 | 0.00 | 214.324 | 214.324 | 214.324 | 0 |
| 1710278940 | 214.324 | -0.08 | -0.04 | 216.684 | 216.8 | 214.308 | 1164 |
| 1710192540 | 214.4026 | 1.6 | 0.75 | 213.948 | 214.4026 | 211.7 | 3364 |
| 1709936640 | 212.8 | -2.6 | -1.21 | 213.6 | 215.508 | 212.8 | 1063 |
| 1709850480 | 215.4 | 0 | 0.00 | 215.4 | 215.4 | 215.4 | 0 |
| 1709764080 | 215.4 | 5.1 | 2.43 | 217.1 | 217.1 | 215.4 | 766 |
| 1709677740 | 210.3 | 0 | 0.00 | 210.3 | 210.3 | 210.3 | 0 |
| 1709591340 | 210.3 | 0 | 0.00 | 210.3 | 210.3 | 210.3 | 0 |
| 1709332140 | 210.3 | -2.67 | -1.25 | 208.7 | 210.3 | 208.7 | 1707 |
| 1709245500 | 212.968 | 0 | 0.00 | 212.968 | 212.968 | 212.968 | 0 |
| 1709159100 | 212.968 | 0.67 | 0.31 | 210.5 | 214.21 | 210.5 | 1429 |
| 1709072760 | 212.3 | 0 | 0.00 | 212.3 | 212.3 | 212.3 | 0 |
| 1708986360 | 212.3 | 2.8 | 1.34 | 212.3 | 212.3 | 212.3 | 686 |
| 1708726800 | 209.5 | 4.02 | 1.96 | 211.208 | 211.208 | 209.5 | 1032 |
| 1708640940 | 205.4799 | -0.54 | -0.26 | 206 | 206 | 205.2 | 1435 |
| 1708554000 | 206.016 | 1.56 | 0.76 | 206.1 | 206.1 | 206.016 | 670 |
| 1708467600 | 204.456 | 3.66 | 1.82 | 204.456 | 204.456 | 204.456 | 927 |
| 1708122180 | 200.8 | 4.33 | 2.20 | 201.6 | 202.7017 | 200 | 8535 |
| 1708036140 | 196.472 | 5.84 | 3.06 | 199.4 | 199.4 | 196.408 | 8211 |
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
