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 |
|---|---|---|---|---|---|---|---|
| 1743008100 | 177.82 | -0.44 | -0.25 | 178.57 | 178.74 | 177.65 | 9555 |
| 1742921700 | 178.26 | 0.56 | 0.32 | 177.54 | 178.82 | 177.44 | 5907 |
| 1742835300 | 177.7 | -0.05 | -0.03 | 178.17 | 178.71 | 177.24 | 6220 |
| 1742576100 | 177.75 | -1.45 | -0.81 | 178.85 | 179.13 | 176.88 | 9422 |
| 1742489700 | 179.2 | 0.09 | 0.05 | 179.37 | 179.58 | 178.4 | 7808 |
| 1742403300 | 179.11 | 0.25 | 0.14 | 179.07 | 179.3 | 178.3 | 31937 |
| 1742316900 | 178.86 | 2.08 | 1.18 | 178.01 | 179.1 | 178 | 8671 |
| 1742230500 | 176.78 | 0.53 | 0.30 | 176.09 | 176.99 | 175.95 | 7346 |
| 1741971300 | 176.25 | 0.51 | 0.29 | 176.17 | 177.22 | 175.8 | 7332 |
| 1741884900 | 175.74 | 2.6 | 1.50 | 173.21 | 175.74 | 173.09 | 12912 |
| 1741798500 | 173.14 | 1.02 | 0.59 | 172.08 | 173.15 | 171.58 | 8054 |
| 1741712100 | 172.12 | 0.75 | 0.44 | 171.11 | 172.28 | 171.06 | 6699 |
| 1741625700 | 171.37 | -0.84 | -0.49 | 171.77 | 171.87 | 170.84 | 5120 |
| 1741366500 | 172.21 | 0.04 | 0.02 | 171.97 | 172.93 | 171.69 | 5288 |
| 1741280100 | 172.17 | -0.5 | -0.29 | 171.6 | 173 | 170.71 | 9063 |
| 1741193700 | 172.67 | 0.89 | 0.52 | 172.34 | 172.77 | 170.98 | 12464 |
| 1741107300 | 171.78 | 1.23 | 0.72 | 171.12 | 172.81 | 171.07 | 30631 |
| 1741020900 | 170.55 | 2.22 | 1.32 | 169.14 | 170.55 | 168.83 | 7854 |
| 1740761700 | 168.33 | -1.45 | -0.85 | 168.75 | 171.36 | 167.3 | 25596 |
| 1740675300 | 169.78 | -2.08 | -1.21 | 170.7 | 170.77 | 169.48 | 11255 |
| 1740588900 | 171.86 | 0.86 | 0.50 | 172.28 | 172.33 | 170.81 | 2641 |
| 1740502500 | 171 | -2.65 | -1.53 | 173.22 | 173.79 | 171 | 6484 |
| 1740416100 | 173.65 | 0.37 | 0.21 | 173.87 | 174.51 | 173.26 | 2831 |
| 1740156900 | 173.28 | -0.56 | -0.32 | 173.06 | 173.41 | 172.46 | 5962 |
| 1740070500 | 173.84 | 0.9 | 0.52 | 174.41 | 174.57 | 172.91 | 6765 |
| 1739984100 | 172.94 | 0.06 | 0.03 | 173.44 | 174.08 | 172.94 | 7407 |
| 1739897700 | 172.88 | 1.71 | 1.00 | 171.94 | 173.03 | 171.77 | 5759 |
| 1739811300 | 171.17 | -0.07 | -0.04 | 171.34 | 171.62 | 171.02 | 19359 |
| 1739552100 | 171.24 | -1.09 | -0.63 | 173.18 | 173.74 | 171.18 | 7644 |
| 1739465700 | 172.33 | 1.1 | 0.64 | 172.45 | 172.6 | 171.73 | 8820 |
| 1739379300 | 171.23 | -0.7 | -0.41 | 170.97 | 171.25 | 169.42 | 8092 |
| 1739292900 | 171.93 | 0.15 | 0.09 | 172.22 | 172.33 | 170.6 | 4138 |
| 1739206500 | 171.78 | 2.18 | 1.29 | 171.18 | 172.1 | 171.03 | 8132 |
| 1738947300 | 169.6 | 1.12 | 0.66 | 169.38 | 170.62 | 169 | 18998 |
| 1738860900 | 168.48 | -1.01 | -0.60 | 168.85 | 169.68 | 167.75 | 8968 |
| 1738774500 | 169.49 | 1.46 | 0.87 | 169.45 | 170.52 | 169.05 | 18607 |
| 1738688100 | 168.03 | 1.06 | 0.63 | 166.38 | 168.3 | 166.36 | 17198 |
| 1738601700 | 166.97 | 1.11 | 0.67 | 164.91999 | 167.4 | 164.9 | 8689 |
| 1738342500 | 165.86 | 0.71 | 0.43 | 165.5 | 166.41 | 165.11 | 10181 |
| 1738256100 | 165.15 | 2.39 | 1.47 | 163.87 | 165.5 | 163.66 | 9499 |
| 1738169700 | 162.76 | -0.27 | -0.17 | 163.25 | 163.63 | 162.74 | 4014 |
| 1738083300 | 163.03 | 0.71 | 0.44 | 162.13999 | 163.24 | 161.8 | 2038 |
| 1737996900 | 162.32 | -1.95 | -1.19 | 162.82 | 164 | 162.19999 | 2756 |
| 1737737700 | 164.27 | 1.7 | 1.05 | 163.96 | 164.85 | 163.94 | 18416 |
| 1737651300 | 162.57 | 0.13 | 0.08 | 162.8 | 163.02 | 162.05 | 7226 |
| 1737564900 | 162.44 | 0 | 0.00 | 162.44 | 162.44 | 162.44 | 0 |
| 1737478500 | 162.44 | 2.1 | 1.31 | 161.38999 | 162.44 | 160.8 | 7144 |
| 1737392100 | 160.34 | -0.5 | -0.31 | 160.22999 | 160.51 | 160 | 4711 |
| 1737132900 | 160.84 | -0.14 | -0.09 | 160.5 | 160.87 | 159.99 | 3941 |
| 1737046500 | 160.97999 | 2.18 | 1.37 | 159.84 | 161 | 159.63999 | 8228 |
| 1736960100 | 158.8 | 0.56 | 0.35 | 158.97999 | 159.41 | 158.53 | 3458 |
| 1736873700 | 158.24 | 0.24 | 0.15 | 158.08 | 158.34 | 157.52 | 2800 |
| 1736787300 | 158 | -1.45 | -0.91 | 159.27 | 159.27 | 157.66 | 12758 |
| 1736528100 | 159.44999 | 1.31 | 0.83 | 158.51 | 159.72 | 158 | 4997 |
| 1736441700 | 158.13999 | 0.12 | 0.08 | 157.63999 | 158.58 | 157.52 | 4638 |
| 1736355300 | 158.02 | 0.8 | 0.51 | 157.1 | 159.47999 | 156.8 | 16075 |
| 1736268900 | 157.22 | 1.1 | 0.70 | 156.63 | 157.78 | 156.36 | 3690 |
| 1736182500 | 156.12 | -0.48 | -0.31 | 155.75 | 156.78 | 155.5 | 1453 |
| 1735923300 | 156.6 | -0.89 | -0.57 | 157.27 | 157.57 | 156.44 | 3779 |
| 1735836900 | 157.49 | 3.53 | 2.29 | 156 | 157.49 | 155.93 | 8756 |
| 1735577700 | 153.96 | -1.16 | -0.75 | 155.12 | 155.38 | 153.96 | 6058 |
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
