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 | 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 |
|---|---|---|---|---|---|---|---|
| 1743008100 | 143.41 | 0.54 | 0.38 | 143 | 143.41 | 142.91999 | 108 |
| 1742921700 | 142.87 | 1.71 | 1.21 | 142.59 | 142.87 | 142.53 | 1320 |
| 1742835300 | 141.16 | 2.71 | 1.96 | 141.16 | 141.16 | 141.16 | 3 |
| 1742576100 | 138.44999 | -1.1 | -0.79 | 139.3 | 139.3 | 138.44999 | 299 |
| 1742489700 | 139.55 | 0.84 | 0.61 | 139.77 | 139.77 | 139.54 | 110 |
| 1742403300 | 138.71 | 1.37 | 1.00 | 138.22 | 138.71 | 138.22 | 1272 |
| 1742316900 | 137.34 | -0.99 | -0.72 | 138.16 | 138.16 | 137.34 | 277 |
| 1742230500 | 138.33 | 1.27 | 0.93 | 137.78 | 138.46 | 137.75 | 258 |
| 1741971300 | 137.06 | 0.54 | 0.40 | 137.1 | 137.1 | 137.05 | 91 |
| 1741884900 | 136.52 | -1.03 | -0.75 | 137.81 | 137.81 | 136.47999 | 1014 |
| 1741798500 | 137.55 | 1.16 | 0.85 | 137.77 | 137.77 | 137.03 | 1303 |
| 1741712100 | 136.38999 | -3.03 | -2.17 | 137.15 | 137.19999 | 136.28 | 1106 |
| 1741625700 | 139.41999 | -1.67 | -1.18 | 141 | 141.04 | 139.41999 | 735 |
| 1741366500 | 141.09 | -1.66 | -1.16 | 141.09 | 141.09 | 141.09 | 567 |
| 1741280100 | 142.75 | -1.81 | -1.25 | 142.75 | 142.88999 | 142.75 | 770 |
| 1741193700 | 144.56 | -1.42 | -0.97 | 145.88999 | 145.94 | 143.82 | 489 |
| 1741107300 | 145.97999 | -5.4 | -3.57 | 147.5 | 147.5 | 145.97999 | 1046 |
| 1741020900 | 151.38 | -1.94 | -1.27 | 152.91999 | 152.91999 | 151.38 | 437 |
| 1740761700 | 153.32 | 0 | 0.00 | 153.32 | 153.32 | 153.32 | 0 |
| 1740675300 | 153.32 | 1.15 | 0.76 | 152.72 | 153.32 | 152.72 | 199 |
| 1740588900 | 152.16999 | -2.26 | -1.46 | 152.53 | 152.54 | 152.13999 | 716 |
| 1740502500 | 154.43 | 0 | 0.00 | 154.43 | 154.43 | 154.43 | 0 |
| 1740416100 | 154.43 | -2.03 | -1.30 | 154.43 | 154.43 | 154.43 | 17 |
| 1740156900 | 156.46 | -0.37 | -0.24 | 156.46 | 156.46 | 156.46 | 191 |
| 1740070500 | 156.83 | 0.09 | 0.06 | 156.83 | 156.83 | 156.83 | 263 |
| 1739984100 | 156.74 | 0.33 | 0.21 | 156.74 | 156.74 | 156.74 | 125 |
| 1739897700 | 156.41 | 0.19 | 0.12 | 156.41 | 156.41 | 156.41 | 870 |
| 1739811300 | 156.22 | 0.28 | 0.18 | 156.33 | 156.33 | 156.22 | 180 |
| 1739552100 | 155.94 | -0.45 | -0.29 | 156.1 | 156.1 | 155.91 | 183 |
| 1739465700 | 156.38999 | 0.5 | 0.32 | 156.38999 | 156.38999 | 156.38999 | 363 |
| 1739379300 | 155.88999 | -0.74 | -0.47 | 156.58 | 156.58 | 155.5 | 136 |
| 1739292900 | 156.63 | -0.72 | -0.46 | 157.04 | 157.04 | 156.52 | 378 |
| 1739206500 | 157.35 | 0.37 | 0.24 | 157.05 | 157.35 | 156.91999 | 89 |
| 1738947300 | 156.97999 | -0.84 | -0.53 | 156.41 | 156.97999 | 156.34 | 1200 |
| 1738860900 | 157.82 | 2.53 | 1.63 | 157.37 | 157.82 | 157.16 | 255 |
| 1738774500 | 155.29 | -0.7 | -0.45 | 154.71 | 155.44999 | 154.66 | 1222 |
| 1738688100 | 155.99 | 0.14 | 0.09 | 155.26 | 156.06 | 155.26 | 446 |
| 1738601700 | 155.85 | -1.92 | -1.22 | 155.6 | 156.11 | 155.16 | 606 |
| 1738342500 | 157.77 | 1.37 | 0.88 | 157.77 | 157.77 | 157.77 | 324 |
| 1738256100 | 156.4 | -0.18 | -0.11 | 156.46 | 156.46 | 156.37 | 514 |
| 1738169700 | 156.58 | 1.47 | 0.95 | 156.77 | 156.77 | 156.58 | 43 |
| 1738083300 | 155.11 | 1.57 | 1.02 | 155.25 | 155.25 | 155.11 | 54 |
| 1737996900 | 153.54 | -3.31 | -2.11 | 154.66 | 154.66 | 152.6 | 1649 |
| 1737737700 | 156.85 | -0.07 | -0.04 | 156.61 | 156.85 | 156.61 | 138 |
| 1737651300 | 156.91999 | -0.33 | -0.21 | 157.11 | 157.11 | 156.91999 | 96 |
| 1737564900 | 157.25 | 0.73 | 0.47 | 156.37 | 157.25 | 156.37 | 742 |
| 1737478500 | 156.52 | 0.2 | 0.13 | 156.52 | 156.52 | 156.52 | 9 |
| 1737392100 | 156.32 | -0.9 | -0.57 | 156.49 | 156.49 | 156.32 | 157 |
| 1737132900 | 157.22 | 1.29 | 0.83 | 155.66 | 157.29 | 155.66 | 1262 |
| 1737046500 | 155.93 | 1.28 | 0.83 | 155.93 | 155.93 | 155.93 | 2 |
| 1736960100 | 154.65 | 1.96 | 1.28 | 154.66 | 154.66 | 154.43 | 738 |
| 1736873700 | 152.69 | -0.71 | -0.46 | 152.54 | 152.69 | 152.54 | 2183 |
| 1736787300 | 153.4 | 0.12 | 0.08 | 152.66999 | 153.4 | 152.44999 | 87 |
| 1736528100 | 153.28 | -1.25 | -0.81 | 154.41999 | 154.52 | 153.27 | 1272 |
| 1736441700 | 154.53 | 0.18 | 0.12 | 154.05 | 154.53 | 154.05 | 909 |
| 1736355300 | 154.35 | -0.29 | -0.19 | 154.6 | 154.66 | 154.35 | 831 |
| 1736268900 | 154.63999 | -0.41 | -0.26 | 155.46 | 155.46 | 154.63999 | 170 |
| 1736182500 | 155.05 | 0.47 | 0.30 | 155.05 | 155.05 | 155.05 | 36 |
| 1735923300 | 154.58 | 0.1 | 0.06 | 154.28 | 154.59 | 154.12 | 122 |
| 1735836900 | 154.47999 | 2.12 | 1.39 | 153.91999 | 154.66999 | 153.91999 | 238 |
| 1735577700 | 152.36 | -1.4 | -0.91 | 153.93 | 154.04 | 152.3 | 2207 |
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
