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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732812900 | 156.21 | 0.71 | 0.46 | 155.96 | 156.44 | 155.75 | 3193 |
| 1732726500 | 155.5 | 0.6 | 0.39 | 155.22 | 155.53 | 155.22 | 447 |
| 1732640100 | 154.9 | -0.05 | -0.03 | 154.49 | 155.19999 | 154.49 | 448 |
| 1732553700 | 154.94999 | 0.86 | 0.56 | 154.27 | 154.94999 | 154.27 | 477 |
| 1732294500 | 154.09 | 0.56 | 0.36 | 154.44 | 154.44 | 154 | 2208 |
| 1732208100 | 153.53 | 0.47 | 0.31 | 153.5 | 153.53 | 153.27 | 620 |
| 1732121700 | 153.06 | -0.48 | -0.31 | 153.19999 | 153.19999 | 152.61 | 782 |
| 1732035300 | 153.54 | 0.69 | 0.45 | 153.85 | 154.21 | 153.54 | 1182 |
| 1731948900 | 152.85 | -0.69 | -0.45 | 152.71 | 152.85 | 152.66 | 779 |
| 1731689700 | 153.54 | 0.5 | 0.33 | 153.66999 | 153.66999 | 153.24 | 836 |
| 1731603300 | 153.04 | 0.68 | 0.45 | 151.72 | 153.04 | 151.72 | 342 |
| 1731516900 | 152.36 | -0.62 | -0.41 | 152.4 | 152.77 | 152.35 | 2980 |
| 1731430500 | 152.97999 | -0.07 | -0.05 | 153.34 | 153.47999 | 152.96 | 403 |
| 1731344100 | 153.05 | 0.74 | 0.49 | 152.78 | 153.05 | 152.53 | 2113 |
| 1731084900 | 152.31 | 1.17 | 0.77 | 151.88999 | 152.4 | 151.77 | 854 |
| 1730998500 | 151.13999 | 0.05 | 0.03 | 151.86 | 151.86 | 150 | 1076 |
| 1730912100 | 151.09 | -0.79 | -0.52 | 152.49 | 152.49 | 151.09 | 8650 |
| 1730825700 | 151.88 | -0.54 | -0.35 | 152.25 | 152.25 | 151.47 | 3428 |
| 1730739300 | 152.41999 | 0.49 | 0.32 | 152.13999 | 152.41999 | 151.94 | 423 |
| 1730480100 | 151.93 | 0.47 | 0.31 | 152.05 | 152.05 | 151.84 | 400 |
| 1730393700 | 151.46 | -0.85 | -0.56 | 151.55 | 152.26 | 151.46 | 3586 |
| 1730307300 | 152.31 | -0.61 | -0.40 | 152.79 | 152.79 | 152.15 | 1416 |
| 1730220900 | 152.91999 | -0.81 | -0.53 | 153.19 | 153.25 | 152.88 | 1932 |
| 1730134500 | 153.72999 | 0.1 | 0.07 | 153.08 | 153.88999 | 153.08 | 1199 |
| 1729871700 | 153.63 | -0.66 | -0.43 | 153.87 | 153.87 | 153.47 | 629 |
| 1729785300 | 154.29 | 1.47 | 0.96 | 153.6 | 154.29 | 153.6 | 2084 |
| 1729698900 | 152.82 | -0.23 | -0.15 | 153.34 | 153.34 | 152.82 | 2555 |
| 1729612500 | 153.05 | -0.62 | -0.40 | 152.94 | 153.29 | 152.94 | 194 |
| 1729526100 | 153.66999 | -1.68 | -1.08 | 155.19 | 155.19 | 153.66999 | 603 |
| 1729266900 | 155.35 | 0.73 | 0.47 | 154.72 | 155.46 | 154.72 | 608 |
| 1729180500 | 154.62 | -0.26 | -0.17 | 155.12 | 155.12 | 154.58 | 1945 |
| 1729094100 | 154.88 | 0.62 | 0.40 | 155.08 | 155.08 | 154.66999 | 192 |
| 1729007700 | 154.26 | 1.12 | 0.73 | 154.11 | 154.26 | 154.11 | 316 |
| 1728921300 | 153.13999 | 0.45 | 0.29 | 153.72 | 153.72 | 153 | 673 |
| 1728662100 | 152.69 | -0.49 | -0.32 | 153.16 | 153.16 | 152.69 | 909 |
| 1728575700 | 153.18 | 0.14 | 0.09 | 153.01 | 153.31 | 153.01 | 595 |
| 1728489300 | 153.04 | 0.15 | 0.10 | 153.19999 | 153.54 | 153.04 | 995 |
| 1728402900 | 152.88999 | -0.27 | -0.18 | 153.02 | 153.02 | 152.88999 | 1115 |
| 1728316500 | 153.16 | -0.4 | -0.26 | 153.47 | 153.47 | 153.1 | 626 |
| 1728057300 | 153.56 | -0.81 | -0.52 | 154.19 | 154.19 | 153.33 | 1841 |
| 1727970900 | 154.37 | -0.61 | -0.39 | 154.49 | 154.49 | 154.18 | 2059 |
| 1727884500 | 154.97999 | -1.06 | -0.68 | 155.18 | 155.18 | 154.91 | 739 |
| 1727798100 | 156.04 | 1.6 | 1.04 | 155.41 | 156.57 | 155.41 | 1969 |
| 1727711700 | 154.44 | -0.24 | -0.16 | 154.5 | 154.75 | 153.86 | 1525 |
| 1727452500 | 154.68 | 0.54 | 0.35 | 154.82 | 154.91 | 154.24 | 595 |
| 1727366100 | 154.13999 | 0.59 | 0.38 | 153.82 | 154.44 | 153.82 | 811 |
| 1727279700 | 153.55 | -0.68 | -0.44 | 154.27 | 154.27 | 153.55 | 995 |
| 1727193300 | 154.22999 | 0.4 | 0.26 | 154 | 154.22999 | 153.37 | 6377 |
| 1727106900 | 153.83 | 0.65 | 0.42 | 153.86 | 153.91 | 153.49 | 5026 |
| 1726847700 | 153.18 | -0.53 | -0.34 | 153.84 | 153.84 | 153.18 | 493 |
| 1726761300 | 153.71 | 0.06 | 0.04 | 153.59 | 153.71 | 153.4 | 291 |
| 1726674900 | 153.65 | -0.92 | -0.60 | 154.05 | 154.08 | 153.56 | 1045 |
| 1726588500 | 154.57 | -0.02 | -0.01 | 155.03 | 155.21 | 154.57 | 2359 |
| 1726502100 | 154.59 | 0.18 | 0.12 | 154.53 | 154.94 | 154.44999 | 356 |
| 1726242900 | 154.41 | -0.17 | -0.11 | 154.6 | 154.62 | 154.41 | 1266 |
| 1726156500 | 154.58 | -0.09 | -0.06 | 154.44999 | 154.96 | 154.38 | 1078 |
| 1726070100 | 154.66999 | 1.05 | 0.68 | 154.41999 | 154.66999 | 154.41999 | 128 |
| 1725983700 | 153.62 | 0.23 | 0.15 | 153.46 | 153.62 | 153.46 | 1099 |
| 1725897300 | 153.38999 | -0.39 | -0.25 | 152.8 | 153.38999 | 152.63 | 976 |
| 1725638100 | 153.78 | 0.56 | 0.37 | 154.16 | 154.22 | 153.78 | 1028 |
| 1725551700 | 153.22 | 0.15 | 0.10 | 152.86 | 153.5 | 152.86 | 3123 |
| 1725465300 | 153.07 | 0.92 | 0.60 | 152.32 | 153.07 | 152.32 | 1209 |
| 1725378900 | 152.15 | 1.12 | 0.74 | 151.36 | 152.15 | 151.22999 | 853 |
| 1725292500 | 151.03 | -0.83 | -0.55 | 151.1 | 151.12 | 150.97999 | 1873 |
| 1725033300 | 151.86 | -0.36 | -0.24 | 152.1 | 152.1 | 151.86 | 417 |
| 1724946900 | 152.22 | 0.07 | 0.05 | 152.47 | 152.47 | 152.22 | 205 |
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
