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 |
|---|---|---|---|---|---|---|---|
| 1732726500 | 239.7 | -0.48 | -0.20 | 241.36 | 241.45 | 239.52 | 134 |
| 1732640100 | 240.18 | -0.27 | -0.11 | 238.93 | 240.26 | 238.37 | 533 |
| 1732553700 | 240.45 | -7.65 | -3.08 | 244.81 | 245.62 | 240 | 1300 |
| 1732294500 | 248.1 | 5.43 | 2.24 | 246.19 | 249.66 | 246.17 | 1045 |
| 1732208100 | 242.67 | 2.15 | 0.89 | 242.35 | 243.09 | 242.35 | 638 |
| 1732121700 | 240.52 | 2.84 | 1.19 | 237.43 | 240.52 | 237.43 | 753 |
| 1732035300 | 237.68 | 0.73 | 0.31 | 237.18 | 239.32 | 237.18 | 2314 |
| 1731948900 | 236.95 | 4.17 | 1.79 | 234.74 | 236.95 | 234.74 | 753 |
| 1731689700 | 232.78 | -0.51 | -0.22 | 233.05 | 233.05 | 232.5 | 254 |
| 1731603300 | 233.29 | -2.26 | -0.96 | 232.31 | 233.29 | 231.56 | 1224 |
| 1731516900 | 235.55 | 0.38 | 0.16 | 235.44 | 236 | 235.23 | 1204 |
| 1731430500 | 235.17 | -0.28 | -0.12 | 234.65 | 236.08 | 233.09 | 1515 |
| 1731344100 | 235.45 | -4.6 | -1.92 | 239.34 | 239.97 | 235.45 | 1176 |
| 1731084900 | 240.05 | 0.94 | 0.39 | 239.06 | 240.55 | 238.84 | 513 |
| 1730998500 | 239.11 | 0.5 | 0.21 | 237.45 | 239.11 | 236.84 | 779 |
| 1730912100 | 238.61 | -2.07 | -0.86 | 243.04 | 243.04 | 237.5 | 837 |
| 1730825700 | 240.68 | 0.03 | 0.01 | 241.31 | 241.53 | 239.3 | 567 |
| 1730739300 | 240.65 | -1.63 | -0.67 | 240.66 | 241.33 | 240.39 | 884 |
| 1730480100 | 242.28 | 1 | 0.41 | 242.96 | 243 | 242.28 | 479 |
| 1730393700 | 241.28 | -4.41 | -1.79 | 245.42 | 245.44 | 241.28 | 1763 |
| 1730307300 | 245.69 | -0.18 | -0.07 | 245.99 | 246.27 | 245.3 | 1569 |
| 1730220900 | 245.87 | 3.02 | 1.24 | 243.7 | 245.87 | 243.69 | 374 |
| 1730134500 | 242.85 | 0.9 | 0.37 | 242.97 | 243.05 | 241.7 | 1881 |
| 1729871700 | 241.95 | 0.2 | 0.08 | 241.83 | 242.18 | 240.66 | 1044 |
| 1729785300 | 241.75 | 0.09 | 0.04 | 242.9 | 243.39 | 241.66 | 1681 |
| 1729698900 | 241.66 | -1.17 | -0.48 | 244.82 | 245.23 | 241.64 | 1622 |
| 1729612500 | 242.83 | 2.52 | 1.05 | 241.92 | 243 | 241.8 | 886 |
| 1729526100 | 240.31 | 0.61 | 0.25 | 241.23 | 242 | 240.31 | 3232 |
| 1729266900 | 239.7 | 0.84 | 0.35 | 239.29 | 239.91 | 238.71 | 1687 |
| 1729180500 | 238.86 | 3.6 | 1.53 | 236.68 | 238.86 | 236.49 | 1112 |
| 1729094100 | 235.26 | 1.23 | 0.53 | 235.21 | 236.09 | 235.01 | 345 |
| 1729007700 | 234.03 | 1.48 | 0.64 | 233.07 | 234.06 | 232.61 | 564 |
| 1728921300 | 232.55 | 0 | 0.00 | 233.75 | 233.75 | 232.55 | 711 |
| 1728662100 | 232.55 | 2.92 | 1.27 | 231.08 | 232.55 | 231 | 322 |
| 1728575700 | 229.63 | 1.62 | 0.71 | 229.12 | 229.63 | 228.7 | 742 |
| 1728489300 | 228.01 | -0.88 | -0.38 | 228.44 | 229.15 | 228 | 791 |
| 1728402900 | 228.89 | -1.88 | -0.81 | 229.61 | 231.32 | 228.89 | 1073 |
| 1728316500 | 230.77 | -0.73 | -0.32 | 230.96 | 232.3 | 230.44 | 352 |
| 1728057300 | 231.5 | 1.72 | 0.75 | 231.29 | 231.5 | 230.88 | 133 |
| 1727970900 | 229.78 | 0.25 | 0.11 | 230.54 | 230.59 | 229.35 | 678 |
| 1727884500 | 229.53 | -1.12 | -0.49 | 229.89 | 230.15 | 229.36 | 329 |
| 1727798100 | 230.65 | 4.42 | 1.95 | 227.75 | 230.93 | 227.74 | 637 |
| 1727711700 | 226.23 | -1.55 | -0.68 | 228.2 | 228.2 | 225.73 | 1111 |
| 1727452500 | 227.78 | -0.95 | -0.42 | 229.52 | 229.52 | 227.78 | 793 |
| 1727366100 | 228.73 | 0.4 | 0.18 | 228.63 | 230 | 228.63 | 1661 |
| 1727279700 | 228.33 | 1.05 | 0.46 | 227.27 | 228.42 | 227 | 1375 |
| 1727193300 | 227.28 | 0.56 | 0.25 | 226.5 | 227.28 | 225.82 | 790 |
| 1727106900 | 226.72 | 1.88 | 0.84 | 226.19 | 226.72 | 225.85 | 655 |
| 1726847700 | 224.84 | 2.49 | 1.12 | 223.57 | 224.84 | 223.53 | 483 |
| 1726761300 | 222.35 | 0.96 | 0.43 | 221.63 | 222.62 | 221.63 | 129 |
| 1726674900 | 221.39 | -0.46 | -0.21 | 221.58 | 222.21 | 221.21 | 382 |
| 1726588500 | 221.85 | -0.41 | -0.18 | 222.69 | 222.69 | 221.64 | 497 |
| 1726502100 | 222.26 | -0.48 | -0.22 | 222.68 | 223.09 | 222.26 | 518 |
| 1726242900 | 222.74 | 1.4 | 0.63 | 222.1 | 223.2 | 221.7 | 607 |
| 1726156500 | 221.34 | 3.19 | 1.46 | 218.98 | 223.15 | 218.96 | 1063 |
| 1726070100 | 218.15 | -0.01 | -0.00 | 219.25 | 219.25 | 218.15 | 19 |
| 1725983700 | 218.16 | 1.37 | 0.63 | 217.28 | 218.29 | 217.09 | 479 |
| 1725897300 | 216.79 | -0.34 | -0.16 | 215.85 | 217.15 | 215.85 | 909 |
| 1725638100 | 217.13 | -0.07 | -0.03 | 217.21 | 217.37 | 217.04 | 209 |
| 1725551700 | 217.2 | 2.75 | 1.28 | 216.64 | 217.81 | 216.64 | 758 |
| 1725465300 | 214.45 | -0.72 | -0.33 | 215.77 | 215.77 | 214.45 | 97 |
| 1725378900 | 215.17 | -1.55 | -0.72 | 217.36 | 217.41 | 214.65 | 565 |
| 1725292500 | 216.72 | -0.72 | -0.33 | 216.44 | 216.79 | 216.4 | 81 |
| 1725033300 | 217.44 | -0.57 | -0.26 | 217.96 | 218.23 | 217.44 | 109 |
| 1724946900 | 218.01 | 2.17 | 1.01 | 217.35 | 218.14 | 217.35 | 561 |
| 1724860500 | 215.84 | -0.18 | -0.08 | 215.78 | 215.87 | 215.5 | 289 |
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
