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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 350.5 | 5.9 | 1.71 | 349.45 | 350.5 | 349.45 | 195 |
| 1732226400 | 344.6 | 1.6 | 0.47 | 344.1 | 345 | 343.6 | 71 |
| 1732053600 | 343 | -1.15 | -0.33 | 341.2 | 343.5 | 341 | 530 |
| 1731967200 | 344.15 | 4.65 | 1.37 | 344.3 | 344.85 | 344 | 83 |
| 1731621600 | 339.5 | 0.5 | 0.15 | 338.85 | 339.5 | 338.8 | 89 |
| 1731535200 | 339 | 9.1 | 2.76 | 338.95 | 339.25 | 338.7 | 27 |
| 1731448800 | 329.89999 | 0 | 0.00 | 333.25 | 334.5 | 329.89999 | 72 |
| 1731362400 | 329.89999 | 2.4 | 0.73 | 330 | 330.7 | 329.85 | 64 |
| 1731103200 | 327.5 | -4.5 | -1.36 | 329 | 329.8 | 327.5 | 454 |
| 1731016800 | 332 | 1.3 | 0.39 | 331.95 | 332 | 331.95 | 4 |
| 1730930400 | 330.7 | 5.2 | 1.60 | 330 | 330.7 | 329.05 | 21 |
| 1730844000 | 325.5 | 4 | 1.24 | 326.39999 | 326.8 | 325 | 34 |
| 1730757600 | 321.5 | -2 | -0.62 | 323 | 323 | 320.1 | 22 |
| 1730498400 | 323.5 | -0.1 | -0.03 | 321.7 | 323.5 | 321.7 | 21 |
| 1730412000 | 323.6 | 3.6 | 1.13 | 322.8 | 323.6 | 322.5 | 64 |
| 1730325600 | 320 | -2 | -0.62 | 319.85 | 320.95 | 319 | 23 |
| 1730239200 | 322 | 6 | 1.90 | 321.6 | 322.5 | 321.55 | 11 |
| 1730152800 | 316 | 4.5 | 1.44 | 316.39999 | 316.39999 | 316 | 212 |
| 1729893600 | 311.5 | -3.85 | -1.22 | 311.05 | 311.5 | 311 | 60 |
| 1729807200 | 315.35 | 2.35 | 0.75 | 314.6 | 315.35 | 314.55 | 79 |
| 1729720800 | 313 | 3.35 | 1.08 | 313 | 313 | 313 | 6 |
| 1729634400 | 309.64999 | 5.25 | 1.72 | 309.89999 | 310.2 | 309.05 | 54 |
| 1729548000 | 304.39999 | 4.6 | 1.53 | 304 | 304.39999 | 303.95 | 54 |
| 1729288800 | 299.8 | -0.2 | -0.07 | 299.85 | 299.85 | 299.8 | 3 |
| 1729202400 | 300 | -1 | -0.33 | 300.64999 | 300.64999 | 299.8 | 28 |
| 1729116000 | 301 | -1 | -0.33 | 300.2 | 301 | 300 | 15 |
| 1729029600 | 302 | -2.7 | -0.89 | 302.95 | 302.95 | 302 | 19 |
| 1728943200 | 304.7 | 3.7 | 1.23 | 304.39999 | 305.45 | 304.35 | 70 |
| 1728684000 | 301 | 2 | 0.67 | 301.05 | 301.14999 | 301 | 5 |
| 1728597600 | 299 | 4.65 | 1.58 | 299 | 299 | 298.89999 | 9 |
| 1728511200 | 294.35 | 4.55 | 1.57 | 294.1 | 294.45 | 293.85 | 21 |
| 1728424800 | 289.8 | 1.75 | 0.61 | 289.85 | 290 | 289.8 | 61 |
| 1728338400 | 288.05 | 1.1 | 0.38 | 289 | 289 | 288 | 26 |
| 1728079200 | 286.95 | -5.4 | -1.85 | 287.2 | 287.2 | 286.2 | 3 |
| 1727992800 | 292.35 | -1.65 | -0.56 | 292 | 292.35 | 292 | 26 |
| 1727906400 | 294 | 7 | 2.44 | 293.89999 | 294 | 293.3 | 144 |
| 1727820000 | 287 | 8.1 | 2.90 | 285.95 | 287 | 285.95 | 35 |
| 1727733600 | 278.89999 | 0.45 | 0.16 | 278.64999 | 278.89999 | 278.64999 | 24 |
| 1727474400 | 278.45 | -0.55 | -0.20 | 278.39999 | 278.45 | 278.39999 | 4 |
| 1727388000 | 279 | -0.75 | -0.27 | 278.5 | 279 | 278.5 | 7 |
| 1727301600 | 279.75 | 5 | 1.82 | 280.85 | 280.85 | 279.64999 | 53 |
| 1727215200 | 274.75 | 0 | 0.00 | 275.5 | 276 | 273.5 | 622 |
| 1727128800 | 274.75 | -0.3 | -0.11 | 275.5 | 276 | 274.75 | 30 |
| 1726869600 | 275.05 | 0.55 | 0.20 | 275.05 | 275.05 | 275.05 | 6 |
| 1726783200 | 274.5 | 3 | 1.10 | 275 | 275 | 274.5 | 16 |
| 1726696800 | 271.5 | 2.2 | 0.82 | 271.5 | 271.5 | 271.5 | 3 |
| 1726610400 | 269.3 | 3.1 | 1.16 | 267.8 | 269.3 | 267.8 | 5 |
| 1726524000 | 266.2 | 1.2 | 0.45 | 265 | 266.55 | 265 | 116 |
| 1726264800 | 265 | -1.2 | -0.45 | 265 | 265 | 265 | 7 |
| 1726178400 | 266.2 | -1.2 | -0.45 | 265.89999 | 266.2 | 265.89999 | 4 |
| 1726092000 | 267.39999 | 1.6 | 0.60 | 266 | 267.39999 | 265.55 | 464 |
| 1726005600 | 265.8 | 0.3 | 0.11 | 266 | 266 | 265.8 | 15 |
| 1725919200 | 265.5 | 1.8 | 0.68 | 264.2 | 265.5 | 264.2 | 6 |
| 1725660000 | 263.7 | 1 | 0.38 | 262.2 | 264 | 260.95 | 357 |
| 1725573600 | 262.7 | -1.05 | -0.40 | 263 | 265.6 | 260.5 | 1190 |
| 1725487200 | 263.75 | 4.75 | 1.83 | 263 | 263.75 | 263 | 13 |
| 1725400800 | 259 | 1.55 | 0.60 | 259 | 259.3 | 259 | 31 |
| 1725314400 | 257.45 | 1.15 | 0.45 | 257.85 | 257.85 | 257.45 | 2 |
| 1725055200 | 256.3 | 1.4 | 0.55 | 256.5 | 256.5 | 256.3 | 10 |
| 1724968800 | 254.9 | 0.1 | 0.04 | 254.2 | 255.9 | 254.2 | 431 |
| 1724882400 | 254.8 | 2.8 | 1.11 | 253 | 256 | 252.5 | 734 |
| 1724796000 | 252 | 0.5 | 0.20 | 250.5 | 252.5 | 250.5 | 294 |
| 1724709600 | 251.5 | 1.75 | 0.70 | 249.95 | 252 | 249.75 | 385 |
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
