Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3775 | -0.255841141289 | 147.5525 | 147.9575 | 146.9975 | 0 | 0 | IX |
| 4 | -0.165 | -0.111985882992 | 147.34 | 148.4925 | 146.9975 | 0 | 0 | IX |
| 12 | 0.11 | 0.074796858532 | 147.065 | 148.4925 | 146.2075 | 0 | 0 | IX |
| 26 | 2.0525 | 1.41432238281 | 145.1225 | 148.4925 | 145.0075 | 0 | 0 | IX |
| 52 | 5.555 | 3.92246857788 | 141.62 | 148.4925 | 141.4075 | 0 | 0 | IX |
| 156 | 9.27 | 6.72201878104 | 137.905 | 148.4925 | 137.2725 | 0 | 0 | IX |
| 260 | 9.27 | 6.72201878104 | 137.905 | 148.4925 | 137.2725 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 147.235 | -0.46 | -0.31 | 147.69 | 147.69 | 147.07749 | 0 |
| 1741109400 | 147.69 | 0.05 | 0.04 | 147.63749 | 147.79 | 147.6325 | 0 |
| 1741023000 | 147.63749 | -0.08 | -0.05 | 147.7175 | 147.7675 | 147.51 | 0 |
| 1740763800 | 147.7175 | 0.02 | 0.01 | 147.7175 | 147.83 | 147.66749 | 0 |
| 1740677400 | 147.6975 | 0.14 | 0.10 | 147.5525 | 147.9575 | 147.06 | 0 |
| 1740591000 | 147.5525 | -0.01 | -0.00 | 147.56 | 147.615 | 147.4975 | 0 |
| 1740504600 | 147.5575 | 0.07 | 0.05 | 147.4675 | 147.6 | 147.4625 | 0 |
| 1740418200 | 147.49 | 0.09 | 0.06 | 147.395 | 147.49 | 147.37 | 0 |
| 1740159000 | 147.395 | 0.08 | 0.06 | 147.3425 | 147.5675 | 147.29499 | 0 |
| 1740072600 | 147.3125 | 0.1 | 0.07 | 147.2075 | 147.41749 | 147.18 | 0 |
| 1739986200 | 147.2075 | -0.09 | -0.06 | 147.2675 | 147.2975 | 147.13999 | 0 |
| 1739899800 | 147.29499 | -0.01 | -0.01 | 147.2425 | 147.3125 | 147.24 | 0 |
| 1739813400 | 147.305 | 0 | 0.00 | 147.3 | 147.3225 | 147.2075 | 0 |
| 1739554200 | 147.3 | -0.06 | -0.04 | 147.36 | 147.4325 | 147.1875 | 0 |
| 1739467800 | 147.36 | 0.19 | 0.13 | 147.225 | 147.3975 | 147.1875 | 0 |
| 1739381400 | 147.1725 | -0.11 | -0.07 | 147.29499 | 148.4925 | 147.15 | 0 |
| 1739295000 | 147.28 | -0.16 | -0.11 | 147.4425 | 147.4425 | 147.26 | 0 |
| 1739208600 | 147.4425 | 0.09 | 0.06 | 147.3475 | 147.4425 | 147.3025 | 0 |
| 1738949400 | 147.3475 | -0.01 | -0.01 | 147.35749 | 147.3975 | 147.1525 | 0 |
| 1738863000 | 147.35749 | 0 | 0.00 | 147.34 | 147.5575 | 147.2725 | 0 |
| 1738776600 | 147.35749 | 0.08 | 0.06 | 147.275 | 147.44 | 147.275 | 0 |
| 1738690200 | 147.275 | -0.04 | -0.02 | 147.31 | 147.47999 | 147.065 | 0 |
| 1738603800 | 147.31 | 0.19 | 0.13 | 147.125 | 147.385 | 147.1125 | 0 |
| 1738344600 | 147.125 | 0.21 | 0.14 | 146.95249 | 147.1425 | 146.6825 | 0 |
| 1738258200 | 146.91749 | 0.17 | 0.12 | 146.7425 | 146.955 | 146.7425 | 0 |
| 1738171800 | 146.7425 | 0.03 | 0.02 | 146.81 | 146.84 | 146.7075 | 0 |
| 1738085400 | 146.715 | -0.02 | -0.01 | 146.7275 | 146.835 | 146.6925 | 0 |
| 1737999000 | 146.735 | 0.09 | 0.06 | 146.645 | 146.7975 | 146.645 | 0 |
| 1737739800 | 146.645 | -0.1 | -0.06 | 146.7575 | 146.775 | 146.5175 | 0 |
| 1737653400 | 146.74 | -0.02 | -0.01 | 146.8 | 146.8175 | 146.6575 | 0 |
| 1737567000 | 146.76 | -0.02 | -0.01 | 146.7775 | 146.85 | 146.755 | 0 |
| 1737480600 | 146.7775 | 0.04 | 0.03 | 146.74 | 146.7975 | 146.705 | 0 |
| 1737394200 | 146.74 | 0.04 | 0.03 | 146.69999 | 146.79249 | 146.6475 | 0 |
| 1737135000 | 146.69999 | 0 | 0.00 | 146.735 | 146.81 | 146.6525 | 0 |
| 1737048600 | 146.695 | 0.11 | 0.08 | 146.555 | 147.005 | 146.51499 | 0 |
| 1736962200 | 146.58 | 0.29 | 0.20 | 146.405 | 146.645 | 146.35 | 0 |
| 1736875800 | 146.29 | -0.05 | -0.03 | 146.4075 | 146.4125 | 146.285 | 0 |
| 1736789400 | 146.3375 | -0.06 | -0.04 | 146.3475 | 146.38999 | 146.2525 | 0 |
| 1736530200 | 146.3975 | -0.15 | -0.10 | 146.5475 | 146.5475 | 146.2075 | 0 |
| 1736443800 | 146.5475 | -0.06 | -0.04 | 146.5825 | 146.60749 | 146.4925 | 0 |
| 1736357400 | 146.60499 | -0.04 | -0.03 | 146.685 | 146.695 | 146.5575 | 0 |
| 1736271000 | 146.645 | 0.01 | 0.01 | 146.685 | 146.745 | 146.57 | 0 |
| 1736184600 | 146.635 | -0.03 | -0.02 | 147.07499 | 147.07499 | 146.5725 | 0 |
| 1735925400 | 146.665 | -0.22 | -0.15 | 146.885 | 146.885 | 146.63999 | 0 |
| 1735839000 | 146.885 | 0.05 | 0.04 | 146.91749 | 147.04 | 146.5975 | 0 |
| 1735579800 | 146.8325 | 0.03 | 0.02 | 146.8025 | 146.85 | 146.8025 | 0 |
| 1735320600 | 146.8025 | 0 | 0.00 | 146.8025 | 146.8625 | 146.675 | 0 |
| 1734975000 | 146.8025 | -0.05 | -0.03 | 146.8375 | 146.9225 | 146.7675 | 0 |
| 1734715800 | 146.85 | 0 | 0.00 | 146.8475 | 147.04499 | 146.8175 | 0 |
| 1734629400 | 146.8475 | -0.01 | -0.01 | 146.7575 | 146.865 | 146.7275 | 0 |
| 1734543000 | 146.85499 | 0.06 | 0.04 | 146.8225 | 146.9 | 146.7775 | 0 |
| 1734456600 | 146.79 | -0.02 | -0.01 | 146.78 | 146.8675 | 146.72999 | 0 |
| 1734370200 | 146.81 | 0 | 0.00 | 147.0375 | 147.0375 | 146.76249 | 0 |
| 1734111000 | 146.805 | -0.11 | -0.08 | 146.9 | 146.91 | 146.805 | 0 |
| 1734024600 | 146.91749 | -0.16 | -0.11 | 147.065 | 147.19999 | 146.91749 | 0 |
| 1733938200 | 147.08 | 0.04 | 0.02 | 147.04249 | 147.1525 | 146.9925 | 0 |
| 1733851800 | 147.04499 | 0.08 | 0.05 | 146.9325 | 147.115 | 146.9275 | 0 |
| 1733765400 | 146.965 | 0.07 | 0.05 | 146.9275 | 147.0175 | 146.84 | 0 |
| 1733506200 | 146.8925 | 0.05 | 0.03 | 146.83 | 146.9325 | 146.76499 | 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
