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 | 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 | 352 | 7.9 | 2.30 | 347.25 | 352 | 347.25 | 127 |
| 1732226400 | 344.1 | 19.1 | 5.88 | 344 | 344.1 | 344 | 4 |
| 1732053600 | 325 | -1.1 | -0.34 | 325.05 | 325.05 | 325 | 2 |
| 1731967200 | 326.1 | 1.15 | 0.35 | 332.75 | 335 | 324 | 126 |
| 1731621600 | 324.95 | 4.95 | 1.55 | 332.75 | 332.75 | 324.95 | 2 |
| 1731535200 | 320 | 10.95 | 3.54 | 319.95 | 320 | 317 | 13 |
| 1731448800 | 309.05 | 7.55 | 2.50 | 311.45 | 311.45 | 309.05 | 2 |
| 1731362400 | 301.5 | 0 | 0.00 | 301.5 | 301.5 | 301.5 | 0 |
| 1731103200 | 301.5 | -2 | -0.66 | 301.5 | 301.5 | 301.5 | 37 |
| 1731016800 | 303.5 | 9.5 | 3.23 | 300.55 | 305 | 300.25 | 36 |
| 1730930400 | 294 | -0.7 | -0.24 | 295.45 | 295.45 | 294 | 5 |
| 1730844000 | 294.7 | 7.2 | 2.50 | 291.5 | 295.1 | 291.5 | 12 |
| 1730757600 | 287.5 | -1.75 | -0.61 | 287 | 287.75 | 287 | 19 |
| 1730498400 | 289.25 | 0 | 0.00 | 289.25 | 289.25 | 289.25 | 0 |
| 1730412000 | 289.25 | -2.75 | -0.94 | 289 | 289.25 | 285 | 39 |
| 1730325600 | 292 | -3 | -1.02 | 288 | 292 | 288 | 14 |
| 1730239200 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1730152800 | 295 | 9 | 3.15 | 291.35 | 295 | 291.35 | 11 |
| 1729893600 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1729807200 | 286 | -8.5 | -2.89 | 287 | 287 | 286 | 4 |
| 1729720800 | 294.5 | 0 | 0.00 | 294.5 | 294.5 | 294.5 | 0 |
| 1729634400 | 294.5 | 0 | 0.00 | 294.5 | 294.5 | 294.5 | 0 |
| 1729548000 | 294.5 | 0 | 0.00 | 294.5 | 294.5 | 294.5 | 0 |
| 1729288800 | 294.5 | 0 | 0.00 | 294.5 | 294.5 | 294.5 | 0 |
| 1729202400 | 294.5 | 0 | 0.00 | 294.5 | 294.5 | 294.5 | 0 |
| 1729116000 | 294.5 | 0 | 0.00 | 294.5 | 294.5 | 294.5 | 0 |
| 1729029600 | 294.5 | -6 | -2.00 | 299 | 299 | 294.5 | 39 |
| 1728943200 | 300.5 | 1.25 | 0.42 | 300.5 | 300.5 | 300.5 | 9 |
| 1728684000 | 299.25 | 0 | 0.00 | 299.25 | 299.25 | 299.25 | 0 |
| 1728597600 | 299.25 | 8.45 | 2.91 | 290.8 | 299.5 | 290.8 | 12 |
| 1728511200 | 290.8 | 0.6 | 0.21 | 290.8 | 290.8 | 290.8 | 1 |
| 1728424800 | 290.2 | 3.7 | 1.29 | 288.25 | 290.2 | 288.25 | 16 |
| 1728338400 | 286.5 | -13.25 | -4.42 | 292.85 | 292.85 | 286.5 | 9 |
| 1728079200 | 299.75 | 4.75 | 1.61 | 297 | 299.75 | 297 | 2 |
| 1727992800 | 295 | -5 | -1.67 | 295.05 | 295.05 | 295 | 2 |
| 1727906400 | 300 | -9.25 | -2.99 | 301 | 301 | 300 | 4 |
| 1727820000 | 309.25 | -4.5 | -1.43 | 309.25 | 309.25 | 309.25 | 3 |
| 1727733600 | 313.75 | 4.25 | 1.37 | 309.89999 | 313.75 | 308.5 | 7 |
| 1727474400 | 309.5 | 0 | 0.00 | 309.5 | 309.5 | 309.5 | 0 |
| 1727388000 | 309.5 | 0 | 0.00 | 309.5 | 309.5 | 309.5 | 0 |
| 1727301600 | 309.5 | -1 | -0.32 | 309.5 | 309.5 | 309.5 | 13 |
| 1727215200 | 310.5 | 4.8 | 1.57 | 306 | 313 | 306 | 6 |
| 1727128800 | 305.7 | 13.65 | 4.67 | 297.5 | 305.7 | 297.5 | 72 |
| 1726869600 | 292.05 | -12.95 | -4.25 | 295.7 | 295.8 | 291.8 | 40 |
| 1726783200 | 305 | 7.5 | 2.52 | 299 | 305 | 299 | 35 |
| 1726696800 | 297.5 | 0 | 0.00 | 297.5 | 297.5 | 297.5 | 0 |
| 1726610400 | 297.5 | 0 | 0.00 | 297.5 | 297.5 | 297.5 | 0 |
| 1726524000 | 297.5 | 2 | 0.68 | 297.5 | 297.5 | 297.5 | 1 |
| 1726264800 | 295.5 | 8 | 2.78 | 295.35 | 295.5 | 295.35 | 2 |
| 1726178400 | 287.5 | 2 | 0.70 | 287.5 | 287.5 | 287.5 | 3 |
| 1726092000 | 285.5 | -2.15 | -0.75 | 285 | 285.5 | 285 | 26 |
| 1726005600 | 287.64999 | 2.15 | 0.75 | 289.05 | 289.05 | 287.64999 | 3 |
| 1725919200 | 285.5 | 8 | 2.88 | 284.39999 | 285.55 | 284.39999 | 15 |
| 1725660000 | 277.5 | -2.5 | -0.89 | 277.5 | 277.5 | 277.5 | 1 |
| 1725573600 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1725487200 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1725400800 | 280 | -4.2 | -1.48 | 285.2 | 285.2 | 280 | 24 |
| 1725314400 | 284.2 | 0 | 0.00 | 284.2 | 284.2 | 284.2 | 0 |
| 1725055200 | 284.2 | 0 | 0.00 | 284.2 | 284.2 | 284.2 | 0 |
| 1724968800 | 284.2 | -10.55 | -3.58 | 294.75 | 294.75 | 283.85 | 5 |
| 1724882400 | 294.75 | -3.5 | -1.17 | 294.75 | 294.75 | 294.75 | 1 |
| 1724796000 | 298.25 | 9.25 | 3.20 | 293.14999 | 300.5 | 293.14999 | 15 |
| 1724709600 | 289 | -0.25 | -0.09 | 288 | 289 | 288 | 2 |
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
