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 | -1.1256 | -0.710100831038 | 158.5127 | 158.6001 | 156.8109 | 0 | 0 | IX |
| 4 | 5.01 | 3.28789562211 | 152.3771 | 159.5598 | 151.2067 | 0 | 0 | IX |
| 12 | 7.2858 | 4.85392198469 | 150.1013 | 159.5598 | 147.5815 | 0 | 0 | IX |
| 26 | -2.7363 | -1.70886953437 | 160.1234 | 160.9978 | 147.5815 | 0 | 0 | IX |
| 52 | 4.8802 | 3.19998636127 | 152.5069 | 160.9978 | 147.5815 | 0 | 0 | IX |
| 156 | 7.5181 | 5.01644769766 | 149.869 | 160.9978 | 144.4605 | 0 | 0 | IX |
| 260 | 7.5181 | 5.01644769766 | 149.869 | 160.9978 | 144.4605 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 157.3871 | 0.13 | 0.09 | 156.9025 | 157.7426 | 156.8109 | 0 |
| 1743010200 | 157.2524 | -0.33 | -0.21 | 157.2132 | 157.4578 | 156.9643 | 0 |
| 1742923800 | 157.57759 | 0.37 | 0.23 | 157.2035 | 157.83699 | 157.0726 | 0 |
| 1742837400 | 157.2108 | -0.49 | -0.31 | 157.9378 | 158.2287 | 157.1234 | 0 |
| 1742578200 | 157.69739 | -0.41 | -0.26 | 157.9486 | 158.2487 | 157.3628 | 0 |
| 1742491800 | 158.1089 | -0.49 | -0.31 | 158.5127 | 158.6001 | 157.5808 | 0 |
| 1742405400 | 158.6001 | -0.74 | -0.47 | 158.6645 | 159.0418 | 158.4533 | 0 |
| 1742319000 | 159.3418 | 0.29 | 0.18 | 159.2821 | 159.5598 | 158.6725 | 0 |
| 1742232600 | 159.0491 | 0.47 | 0.29 | 158.4287 | 159.1909 | 158.3486 | 0 |
| 1741973400 | 158.5817 | 0.23 | 0.15 | 157.8597 | 158.9182 | 157.8088 | 0 |
| 1741887000 | 158.3476 | -0.52 | -0.33 | 158.2098 | 158.53909 | 157.62889 | 0 |
| 1741800600 | 158.8651 | -0.23 | -0.15 | 158.7493 | 159.1348 | 158.38579 | 0 |
| 1741714200 | 159.0988 | 1.44 | 0.91 | 158.5472 | 159.1688 | 158.4441 | 0 |
| 1741627800 | 157.6591 | -0.35 | -0.22 | 157.5496 | 158.29839 | 157.3124 | 0 |
| 1741368600 | 158.00819 | 0.47 | 0.30 | 157.6245 | 158.5104 | 157.5881 | 0 |
| 1741282200 | 157.5371 | 0.84 | 0.53 | 157.1802 | 157.9335 | 156.9455 | 0 |
| 1741195800 | 156.6999 | 3.35 | 2.19 | 155.3613 | 156.9762 | 155.1231 | 0 |
| 1741109400 | 153.34559 | 0.57 | 0.38 | 152.6833 | 153.6592 | 152.5959 | 0 |
| 1741023000 | 152.7706 | 1.42 | 0.94 | 151.424 | 152.8136 | 151.2088 | 0 |
| 1740763800 | 151.3512 | -0.18 | -0.12 | 151.2613 | 151.62979 | 151.2067 | 0 |
| 1740677400 | 151.53039 | -1.39 | -0.91 | 152.3771 | 152.5842 | 151.3631 | 0 |
| 1740591000 | 152.92259 | 0.16 | 0.10 | 152.62889 | 152.9507 | 152.3651 | 0 |
| 1740504600 | 152.7671 | 0.45 | 0.30 | 152.1925 | 152.993 | 152.08349 | 0 |
| 1740418200 | 152.3162 | 0.28 | 0.18 | 152.55439 | 152.5616 | 152.0294 | 0 |
| 1740159000 | 152.03809 | -0.32 | -0.21 | 152.572 | 152.6017 | 151.954 | 0 |
| 1740072600 | 152.3611 | 0.99 | 0.65 | 151.67089 | 152.3611 | 151.6408 | 0 |
| 1739986200 | 151.3728 | -0.67 | -0.44 | 151.9434 | 152.0172 | 151.30009 | 0 |
| 1739899800 | 152.0452 | -0.28 | -0.18 | 152.1089 | 152.2014 | 151.796 | 0 |
| 1739813400 | 152.327 | -0.3 | -0.20 | 152.371 | 152.4869 | 152.1515 | 0 |
| 1739554200 | 152.6254 | 1.1 | 0.73 | 152.09729 | 152.8227 | 152.0019 | 0 |
| 1739467800 | 151.5232 | 0.81 | 0.54 | 151.5008 | 151.8129 | 150.8167 | 0 |
| 1739381400 | 150.716 | 0.35 | 0.23 | 150.7498 | 150.9122 | 149.91999 | 0 |
| 1739295000 | 150.3648 | 0.58 | 0.39 | 149.699 | 150.38659 | 149.66059 | 0 |
| 1739208600 | 149.7862 | -0.25 | -0.17 | 149.8278 | 150.1816 | 149.70939 | 0 |
| 1738949400 | 150.0384 | -0.61 | -0.41 | 150.9283 | 151.1436 | 149.9949 | 0 |
| 1738863000 | 150.6523 | -0.63 | -0.41 | 150.76169 | 150.77879 | 150.4006 | 0 |
| 1738776600 | 151.2773 | 0.46 | 0.31 | 151.08949 | 151.6774 | 150.9246 | 0 |
| 1738690200 | 150.8136 | 1.19 | 0.80 | 149.7219 | 150.8317 | 149.7074 | 0 |
| 1738603800 | 149.62029 | -1.43 | -0.94 | 148.46289 | 150.0631 | 148.33959 | 0 |
| 1738344600 | 151.0474 | -0.27 | -0.18 | 151.0577 | 151.1055 | 150.4402 | 0 |
| 1738258200 | 151.3191 | 0.08 | 0.05 | 151.3175 | 151.9729 | 150.8617 | 0 |
| 1738171800 | 151.23759 | -0.13 | -0.09 | 151.2049 | 151.4128 | 150.7373 | 0 |
| 1738085400 | 151.3719 | -0.89 | -0.58 | 151.44059 | 151.58789 | 151.1587 | 0 |
| 1737999000 | 152.2606 | -0.35 | -0.23 | 151.7509 | 152.8671 | 151.7147 | 0 |
| 1737739800 | 152.61439 | 1.39 | 0.92 | 151.7949 | 152.66569 | 151.7731 | 0 |
| 1737653400 | 151.229 | 0.07 | 0.04 | 150.88059 | 151.258 | 150.5444 | 0 |
| 1737567000 | 151.1635 | 0.02 | 0.01 | 151.0464 | 151.7076 | 151.0205 | 0 |
| 1737480600 | 151.148 | 0.27 | 0.18 | 150.4827 | 151.1842 | 150.0205 | 0 |
| 1737394200 | 150.8743 | 1.51 | 1.01 | 149.6373 | 151.2945 | 149.4844 | 0 |
| 1737135000 | 149.3617 | -0.12 | -0.08 | 149.1463 | 149.8154 | 148.8759 | 0 |
| 1737048600 | 149.47989 | 0.42 | 0.28 | 149.3204 | 149.5451 | 148.80449 | 0 |
| 1736962200 | 149.0594 | -0.08 | -0.06 | 149.41739 | 150.1242 | 148.78389 | 0 |
| 1736875800 | 149.1419 | 1.07 | 0.72 | 148.661 | 149.4086 | 148.4636 | 0 |
| 1736789400 | 148.0739 | -0.22 | -0.15 | 148.0778 | 148.3162 | 147.5815 | 0 |
| 1736530200 | 148.2952 | -1.03 | -0.69 | 149.2705 | 149.47139 | 148.10319 | 0 |
| 1736443800 | 149.3212 | -0.03 | -0.02 | 149.1454 | 149.5532 | 149.0635 | 0 |
| 1736357400 | 149.3483 | -1.01 | -0.67 | 149.7469 | 149.8514 | 148.899 | 0 |
| 1736271000 | 150.3556 | -0.29 | -0.19 | 150.9077 | 151.2027 | 150.0931 | 0 |
| 1736184600 | 150.6468 | 1.56 | 1.04 | 149.6408 | 151.21449 | 149.62629 | 0 |
| 1735925400 | 149.0902 | 0.62 | 0.42 | 148.9588 | 149.3107 | 148.8528 | 0 |
| 1735839000 | 148.46619 | -2 | -1.33 | 150.1013 | 150.2318 | 148.1542 | 0 |
| 1735579800 | 150.4634 | -0.59 | -0.39 | 150.9767 | 151.4888 | 150.23169 | 0 |
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
