Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739552100 | 148.72 | -0.42 | -0.28 | 148.82 | 149.03 | 148.68 | 4481 |
1739465700 | 149.13999 | 0.92 | 0.62 | 148.44999 | 149.13999 | 148.4 | 3194 |
1739379300 | 148.22 | -0.31 | -0.21 | 148.44 | 148.58 | 148.09 | 7964 |
1739292900 | 148.53 | -1.04 | -0.70 | 149.13999 | 149.22 | 148.53 | 2809 |
1739206500 | 149.57 | 0.39 | 0.26 | 149.57 | 149.57 | 149.27 | 3092 |
1738947300 | 149.18 | -0.43 | -0.29 | 149.88999 | 149.88999 | 149.09 | 8090 |
1738860900 | 149.61 | 0.09 | 0.06 | 149.25 | 149.63 | 149.15 | 4435 |
1738774500 | 149.52 | 0.64 | 0.43 | 149.11 | 149.66999 | 149.11 | 7999 |
1738688100 | 148.88 | 0 | 0.00 | 148.19 | 148.9 | 148.19 | 4875 |
1738601700 | 148.88 | 0.65 | 0.44 | 148.41 | 148.96 | 147.76 | 16615 |
1738342500 | 148.22999 | 0.51 | 0.35 | 147.52 | 148.22999 | 147.34 | 26921 |
1738256100 | 147.72 | 0.66 | 0.45 | 147.37 | 147.88 | 147.26 | 4416 |
1738169700 | 147.06 | 0.13 | 0.09 | 147.43 | 147.54 | 147.04 | 5903 |
1738083300 | 146.93 | -0.13 | -0.09 | 147.22999 | 147.3 | 146.93 | 4975 |
1737996900 | 147.06 | 0.18 | 0.12 | 147.34 | 147.51 | 147.06 | 2470 |
1737737700 | 146.88 | -0.05 | -0.03 | 147.49 | 147.49 | 146.61 | 10225 |
1737651300 | 146.93 | -0.56 | -0.38 | 147.81 | 147.81 | 146.93 | 7188 |
1737564900 | 147.49 | -0.06 | -0.04 | 147.63 | 148.05 | 147.49 | 8707 |
1737478500 | 147.55 | 0.23 | 0.16 | 147.37 | 147.56 | 147.16999 | 3647 |
1737392100 | 147.32 | 0.27 | 0.18 | 147.33 | 147.33 | 146.75 | 4770 |
1737132900 | 147.05 | 0.2 | 0.14 | 147.34 | 147.35 | 147 | 9136 |
1737046500 | 146.85 | 0.35 | 0.24 | 146.66999 | 146.85 | 146.15 | 4293 |
1736960100 | 146.5 | 1.68 | 1.16 | 145.22999 | 146.63999 | 144.94 | 10269 |
1736873700 | 144.82 | -0.06 | -0.04 | 145.16999 | 145.4 | 144.82 | 3741 |
1736787300 | 144.88 | -0.57 | -0.39 | 145.3 | 145.3 | 144.63 | 3859 |
1736528100 | 145.44999 | -0.81 | -0.55 | 145.8 | 146.01 | 145.44 | 2199 |
1736441700 | 146.26 | -0.12 | -0.08 | 146.33 | 146.49 | 146 | 1452 |
1736355300 | 146.38 | -0.55 | -0.37 | 146.87 | 147.13999 | 146.38 | 2431 |
1736268900 | 146.93 | -0.65 | -0.44 | 147.66 | 147.66 | 146.93 | 2527 |
1736182500 | 147.58 | 0.25 | 0.17 | 147.19999 | 147.58 | 147.08 | 649 |
1735923300 | 147.33 | -0.98 | -0.66 | 148.19 | 148.19 | 147.33 | 2127 |
1735836900 | 148.31 | 0.27 | 0.18 | 148.37 | 148.68 | 148.12 | 1616 |
1735577700 | 148.04 | 0 | 0.00 | 147.5 | 148.13 | 147.5 | 8317 |
1735318500 | 148.04 | -0.16 | -0.11 | 148.21 | 148.21 | 147.38999 | 13783 |
1734972900 | 148.19999 | -0.5 | -0.34 | 148.3 | 148.69999 | 148.19999 | 3372 |
1734713700 | 148.69999 | 0.19 | 0.13 | 148.75 | 148.91999 | 148.27 | 3493 |
1734627300 | 148.51 | -0.86 | -0.58 | 148.69 | 148.79 | 148.34 | 11657 |
1734540900 | 149.37 | -0.29 | -0.19 | 149.61 | 149.61 | 149.12 | 5943 |
1734454500 | 149.66 | 0.03 | 0.02 | 148.99 | 149.66 | 148.99 | 6226 |
1734368100 | 149.63 | -0.15 | -0.10 | 149.76 | 149.76 | 149.47 | 5297 |
1734108900 | 149.78 | -0.61 | -0.41 | 149.99 | 150.22 | 149.75 | 4098 |
1734022500 | 150.38999 | -1.25 | -0.82 | 151.5 | 151.5 | 150.38999 | 4987 |
1733936100 | 151.63999 | 0.09 | 0.06 | 151.77 | 152.04 | 151.46 | 4551 |
1733849700 | 151.55 | -0.14 | -0.09 | 151.54 | 151.75 | 151.22 | 6041 |
1733763300 | 151.69 | 0.15 | 0.10 | 151.85 | 152.05 | 151.61 | 5422 |
1733504100 | 151.54 | -0.22 | -0.14 | 151.41999 | 151.9 | 151.41999 | 6049 |
1733417700 | 151.76 | 0.39 | 0.26 | 151.52 | 151.93 | 151.44 | 3654 |
1733331300 | 151.37 | 0.46 | 0.30 | 151.1 | 151.37 | 150.63 | 10212 |
1733244900 | 150.91 | 0.11 | 0.07 | 151.26 | 151.26 | 150.77 | 4395 |
1733158500 | 150.8 | 0.24 | 0.16 | 150.41999 | 151.18 | 150.41999 | 6826 |
1732899300 | 150.56 | 0.8 | 0.53 | 150 | 150.58 | 149.96 | 10661 |
1732812900 | 149.76 | 0.75 | 0.50 | 149.76 | 149.94 | 149.18 | 9508 |
1732726500 | 149.01 | 0.46 | 0.31 | 149.03 | 149.03 | 148.51 | 8541 |
1732640100 | 148.55 | 0.07 | 0.05 | 148.41999 | 148.69999 | 148.09 | 5860 |
1732553700 | 148.47999 | 0.67 | 0.45 | 147.9 | 148.47999 | 147.65 | 5428 |
1732294500 | 147.81 | 0.54 | 0.37 | 147.5 | 148.11 | 147.5 | 2922 |
1732208100 | 147.27 | 0.55 | 0.37 | 146.47999 | 147.27 | 146.47999 | 4914 |
1732121700 | 146.72 | -0.38 | -0.26 | 146.94999 | 147.02 | 146.72 | 6231 |
1732035300 | 147.1 | 0.28 | 0.19 | 147.78 | 147.78 | 146.87 | 5798 |
1731948900 | 146.82 | -0.42 | -0.29 | 147.27 | 147.27 | 146.43 | 4387 |
1731689700 | 147.24 | 0.07 | 0.05 | 147.32 | 147.52 | 146.93 | 14793 |
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