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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 280.88 | 1.5 | 0.54 | 279.3 | 282.02999 | 279.26 | 2276 |
| 1732208100 | 279.38 | 0.06 | 0.02 | 277.2 | 280.3 | 277.2 | 1228 |
| 1732121700 | 279.32 | -1.18 | -0.42 | 278.35 | 279.63 | 277.3 | 712 |
| 1732035300 | 280.5 | 2.88 | 1.04 | 279.81 | 283 | 279 | 831 |
| 1731948900 | 277.62 | -1.68 | -0.60 | 278.16 | 278.16 | 276.7 | 535 |
| 1731689700 | 279.3 | 1.48 | 0.53 | 279.05 | 280 | 278 | 2233 |
| 1731603300 | 277.82 | 1.21 | 0.44 | 274.99 | 278 | 274.99 | 1097 |
| 1731516900 | 276.61 | -0.03 | -0.01 | 275 | 278.02 | 275 | 1932 |
| 1731430500 | 276.64 | -1.25 | -0.45 | 275.52999 | 279.5 | 275.52999 | 1649 |
| 1731344100 | 277.89 | 2.92 | 1.06 | 276.58999 | 278.61 | 276.07 | 900 |
| 1731084900 | 274.97 | 4.97 | 1.84 | 272.1 | 275.38 | 271.83 | 942 |
| 1730998500 | 270 | -2.23 | -0.82 | 270.77999 | 271.26 | 266.06 | 1246 |
| 1730912100 | 272.23 | -2.56 | -0.93 | 275 | 275 | 270.43 | 2860 |
| 1730825700 | 274.79 | -1.21 | -0.44 | 274.41 | 275.8 | 273.38 | 786 |
| 1730739300 | 276 | 2.79 | 1.02 | 273 | 276 | 272.98 | 810 |
| 1730480100 | 273.20999 | -2.79 | -1.01 | 274.74 | 274.74 | 273.14 | 515 |
| 1730393700 | 276 | 1.62 | 0.59 | 273.29 | 276 | 271.81 | 2479 |
| 1730307300 | 274.38 | 0.65 | 0.24 | 275.38 | 276.69 | 273 | 1819 |
| 1730220900 | 273.73 | -2.24 | -0.81 | 274 | 274.75 | 273.73 | 637 |
| 1730134500 | 275.97 | 0.29 | 0.11 | 273.49 | 277.22 | 273.49 | 1372 |
| 1729871700 | 275.68 | -1.73 | -0.62 | 277.48 | 277.52 | 275.51 | 602 |
| 1729785300 | 277.41 | 4.67 | 1.71 | 275 | 277.41 | 274.66 | 790 |
| 1729698900 | 272.74 | -0.56 | -0.20 | 273.5 | 273.69 | 272.3 | 599 |
| 1729612500 | 273.3 | -2.27 | -0.82 | 274.33999 | 274.89 | 272.5 | 1545 |
| 1729526100 | 275.57 | -5.76 | -2.05 | 280.95 | 284 | 275.33999 | 4284 |
| 1729266900 | 281.33 | 1.16 | 0.41 | 279.27999 | 281.49 | 279.27999 | 1253 |
| 1729180500 | 280.17 | -1.88 | -0.67 | 281.04 | 281.04 | 279.64 | 1262 |
| 1729094100 | 282.05 | 2.8 | 1.00 | 280.36 | 282.05 | 280.22 | 506 |
| 1729007700 | 279.25 | 3.2 | 1.16 | 279.1 | 279.64 | 277.95999 | 1620 |
| 1728921300 | 276.05 | 0.55 | 0.20 | 276.14 | 276.68 | 275.37 | 325 |
| 1728662100 | 275.5 | -0.06 | -0.02 | 276.52999 | 276.52999 | 274.17 | 1301 |
| 1728575700 | 275.56 | -0.98 | -0.35 | 275.94 | 276.5 | 275.3 | 2437 |
| 1728489300 | 276.54 | 0.32 | 0.12 | 277.68 | 277.68 | 276.3 | 379 |
| 1728402900 | 276.22 | -0.36 | -0.13 | 276.55 | 276.6 | 275.54 | 1141 |
| 1728316500 | 276.58 | -1.69 | -0.61 | 278.18 | 278.18 | 276.39999 | 1081 |
| 1728057300 | 278.27 | -1.45 | -0.52 | 278.39 | 279.23 | 276.86 | 835 |
| 1727970900 | 279.72 | -1.46 | -0.52 | 281.32 | 281.32 | 278.5 | 622 |
| 1727884500 | 281.18 | -4.24 | -1.49 | 284.3 | 284.3 | 280.67 | 1759 |
| 1727798100 | 285.42 | 5.89 | 2.11 | 281 | 287 | 281 | 1550 |
| 1727711700 | 279.52999 | 0.15 | 0.05 | 278.27 | 280.44 | 277.27 | 515 |
| 1727452500 | 279.38 | 1.93 | 0.70 | 279.79 | 281.70999 | 278.45999 | 2368 |
| 1727366100 | 277.45 | 1 | 0.36 | 277.08999 | 279.5 | 277.08999 | 1381 |
| 1727279700 | 276.45 | -2.18 | -0.78 | 278.98 | 279.62 | 276.45 | 513 |
| 1727193300 | 278.63 | 2.23 | 0.81 | 276 | 278.63 | 275.5 | 566 |
| 1727106900 | 276.39999 | -0.73 | -0.26 | 276.39999 | 278.27 | 276.39999 | 646 |
| 1726847700 | 277.13 | -0.52 | -0.19 | 279.45 | 279.66 | 276.63 | 681 |
| 1726761300 | 277.64999 | -2.12 | -0.76 | 280 | 280 | 277 | 732 |
| 1726674900 | 279.77 | -3.96 | -1.40 | 283.42 | 283.42 | 279.77 | 1410 |
| 1726588500 | 283.73 | -0.3 | -0.11 | 284.82 | 285.38 | 283.49 | 1109 |
| 1726502100 | 284.02999 | 1.57 | 0.56 | 283.58999 | 284.02999 | 282.29 | 332 |
| 1726242900 | 282.45999 | 0.46 | 0.16 | 283.32 | 284.33 | 281.98 | 1206 |
| 1726156500 | 282 | -2.08 | -0.73 | 283.61 | 283.79 | 282 | 467 |
| 1726070100 | 284.08 | 2.03 | 0.72 | 283.42 | 284.7 | 281.93 | 1055 |
| 1725983700 | 282.05 | 0.72 | 0.26 | 281.11 | 282.05 | 280.02 | 283 |
| 1725897300 | 281.33 | -0.56 | -0.20 | 279.13 | 281.45999 | 277.5 | 3502 |
| 1725638100 | 281.89 | 1.89 | 0.67 | 282.08999 | 283.6 | 280.19 | 2173 |
| 1725551700 | 280 | 0.29 | 0.10 | 281.43 | 282.88 | 278.67 | 2177 |
| 1725465300 | 279.70999 | 2.84 | 1.03 | 277.42 | 280.2 | 277.11 | 737 |
| 1725378900 | 276.87 | 3.53 | 1.29 | 274 | 277.62 | 273.19 | 897 |
| 1725292500 | 273.33999 | -1.66 | -0.60 | 272.69 | 273.48 | 272.20999 | 739 |
| 1725033300 | 275 | -1.23 | -0.45 | 276.37 | 277.02999 | 275 | 601 |
| 1724946900 | 276.23 | -0.25 | -0.09 | 275.62 | 278.20999 | 275.62 | 499 |
| 1724860500 | 276.48 | 1.31 | 0.48 | 275.48 | 278.12 | 275.48 | 291 |
| 1724774100 | 275.17 | -3.45 | -1.24 | 278 | 278 | 274.14 | 1027 |
| 1724687700 | 278.62 | -0.01 | -0.00 | 278.89999 | 279.51 | 278 | 567 |
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
