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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732295700 | 154.55 | 1.3 | 0.85 | 153.75 | 155.4 | 153.3 | 30327 |
| 1732209300 | 153.25 | -0.85 | -0.55 | 154.15 | 154.15 | 152.4 | 36381 |
| 1732122900 | 154.1 | -2.6 | -1.66 | 157.3 | 157.65 | 153.4 | 91304 |
| 1732036500 | 156.69999 | 0.9 | 0.58 | 155.6 | 157.4 | 154.8 | 23879 |
| 1731950100 | 155.8 | 1.45 | 0.94 | 154.19999 | 156.4 | 154 | 23620 |
| 1731690900 | 154.35 | -6.9 | -4.28 | 158.55 | 158.55 | 154.35 | 87733 |
| 1731604500 | 161.25 | 3.3 | 2.09 | 160.25 | 161.6 | 158.4 | 35785 |
| 1731518100 | 157.94999 | -6.4 | -3.89 | 163.5 | 163.5 | 157.94999 | 53302 |
| 1731431700 | 164.35 | -0.2 | -0.12 | 162.94999 | 165.75 | 161.4 | 51717 |
| 1731345300 | 164.55 | 2.45 | 1.51 | 162.9 | 164.55 | 162.5 | 39107 |
| 1731086100 | 162.1 | 0.6 | 0.37 | 161.44999 | 163 | 160.8792 | 15947 |
| 1730999700 | 161.5 | 2.5 | 1.57 | 159.55 | 161.55 | 159.55 | 33821 |
| 1730913300 | 159 | -0.8 | -0.50 | 161.35 | 164.05 | 158.15 | 36766 |
| 1730826900 | 159.8 | -2.2 | -1.36 | 162.6 | 162.6 | 159.55 | 29661 |
| 1730740500 | 162 | -2 | -1.22 | 163.19999 | 164.675 | 161.9 | 55183 |
| 1730481300 | 164 | 4.8 | 3.02 | 159.69999 | 164.4 | 159.44999 | 64970 |
| 1730394900 | 159.19999 | -5.6 | -3.40 | 163.19999 | 164.175 | 158.3 | 146091 |
| 1730308500 | 164.8 | -11.25 | -6.39 | 172.95 | 173.125 | 161.65 | 78397 |
| 1730222100 | 176.05 | -0.7 | -0.40 | 177.35 | 177.8 | 175.6 | 29714 |
| 1730135700 | 176.75 | 1.7 | 0.97 | 177.2 | 177.825 | 176.025 | 23411 |
| 1729872900 | 175.05 | -4.95 | -2.75 | 179.8 | 179.8 | 175.05 | 26028 |
| 1729786500 | 180 | -0.7 | -0.39 | 181.75 | 182.575 | 180 | 14886 |
| 1729700100 | 180.7 | -2.45 | -1.34 | 182.3 | 184.9 | 180.375 | 16540 |
| 1729613700 | 183.15 | 2.05 | 1.13 | 183.25 | 184.1 | 180.65 | 18024 |
| 1729527300 | 181.1 | -3.45 | -1.87 | 184.35 | 185.15 | 180.725 | 18290 |
| 1729268100 | 184.55 | 1.7 | 0.93 | 182.2 | 185.4 | 182 | 16882 |
| 1729181700 | 182.85 | 0.75 | 0.41 | 182.6 | 185.2 | 181.85 | 16078 |
| 1729095300 | 182.1 | -0.3 | -0.17 | 181.65 | 183 | 180.925 | 14311 |
| 1729008900 | 182.40228 | -1.35 | -0.73 | 185.25 | 185.75 | 181.8 | 11869 |
| 1728922500 | 183.75 | 2.05 | 1.13 | 182 | 183.75 | 181.875 | 13125 |
| 1728663300 | 181.7 | -0.65 | -0.36 | 182.15 | 183.65 | 181.6 | 24375 |
| 1728576900 | 182.35 | -1.7 | -0.92 | 182.9 | 183.15 | 180.35 | 34762 |
| 1728490500 | 184.05 | 0.65 | 0.35 | 184.9 | 185.7 | 183.4 | 17635 |
| 1728404100 | 183.4 | -0.45 | -0.24 | 181.65 | 183.65 | 180.55 | 39107 |
| 1728317700 | 183.85 | -5.15 | -2.72 | 189.2 | 189.25 | 183.85 | 49364 |
| 1728058500 | 189 | 1 | 0.53 | 188 | 190.7 | 187.6 | 27119 |
| 1727972100 | 188 | -3.85 | -2.01 | 191.35 | 191.55 | 187.75 | 39113 |
| 1727885700 | 191.85 | -0.3 | -0.16 | 192.2 | 192.35 | 189.9 | 18138 |
| 1727799300 | 192.15 | -1.8 | -0.93 | 194.15 | 194.8 | 191.35 | 29539 |
| 1727712900 | 193.95 | -5.95 | -2.98 | 198.075 | 198.85 | 193.95 | 38182 |
| 1727453700 | 199.9 | 4.4 | 2.25 | 196.1 | 199.9 | 196 | 38341 |
| 1727367300 | 195.5 | 5.85 | 3.08 | 190.25 | 195.5 | 189.8 | 60761 |
| 1727280900 | 189.65 | 0.15 | 0.08 | 188.1 | 189.65 | 187 | 33872 |
| 1727194500 | 189.5 | 0.9 | 0.48 | 190.4 | 191.1 | 189 | 18542 |
| 1727108100 | 188.6 | 0.55 | 0.29 | 187.6 | 189.4 | 186.95 | 22482 |
| 1726848900 | 188.05 | -7.05 | -3.61 | 194.95 | 194.95 | 187.8 | 18437 |
| 1726762500 | 195.1 | 3.1 | 1.61 | 193.3 | 196.65 | 193 | 26719 |
| 1726676100 | 192 | -0.25 | -0.13 | 192.05 | 192.5 | 191.45 | 22904 |
| 1726589700 | 192.25 | 2.1 | 1.10 | 191 | 196.225 | 191 | 42370 |
| 1726503300 | 190.15 | -3 | -1.55 | 189.7 | 191.25 | 187.75 | 15614 |
| 1726244100 | 193.15 | -0.35 | -0.18 | 194.4 | 195 | 192.95 | 23643 |
| 1726157700 | 193.5 | 3.1 | 1.63 | 194.2 | 194.25 | 191.4 | 21208 |
| 1726071300 | 190.4 | 0.4 | 0.21 | 190.25 | 192 | 189.325 | 19709 |
| 1725984900 | 190 | 9.55 | 5.29 | 188.95 | 194.05 | 186.3 | 47469 |
| 1725898500 | 180.45 | 0.4 | 0.22 | 180.45 | 181.55 | 180.25 | 23519 |
| 1725639300 | 180.05 | -3.6 | -1.96 | 183.05 | 183.65 | 179.6 | 30731 |
| 1725552900 | 183.65 | 0.4 | 0.22 | 183.7 | 184.35 | 182.45 | 15352 |
| 1725466500 | 183.25 | -3.65 | -1.95 | 182.45 | 185.175 | 180.7 | 15186 |
| 1725380100 | 186.9 | -0.3 | -0.16 | 187.65 | 188.25 | 186.3 | 19750 |
| 1725293700 | 187.2 | -0.3 | -0.16 | 187 | 187.5 | 185.95 | 11085 |
| 1725034500 | 187.5 | 1.5 | 0.81 | 186 | 189.75 | 185.7 | 31851 |
| 1724948100 | 186 | 0.95 | 0.51 | 184.25 | 186.75 | 184.25 | 19341 |
| 1724861700 | 185.05 | 0.2 | 0.11 | 185.7 | 186.55 | 184.8 | 19752 |
| 1724775300 | 184.85 | 1.6 | 0.87 | 183.75 | 185.1 | 183.4 | 12940 |
| 1724688900 | 183.25 | 0.7 | 0.38 | 183.1 | 183.55 | 182.7 | 7550 |
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
