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 | 1.0075 | 0.683467878706 | 147.41 | 148.2175 | 146.81 | 0 | 0 | IX |
| 4 | 0.68 | 0.460275827058 | 147.7375 | 148.2175 | 145.25 | 0 | 0 | IX |
| 12 | 3.0825 | 2.12096191557 | 145.335 | 149.1 | 144.65 | 0 | 0 | IX |
| 26 | 4.405 | 3.05876226022 | 144.0125 | 149.1 | 141.635 | 0 | 0 | IX |
| 52 | 8.3725 | 5.97843550287 | 140.045 | 149.1 | 139.3425 | 0 | 0 | IX |
| 156 | 7.8875 | 5.61268056643 | 140.53 | 149.1 | 134.2825 | 0 | 0 | IX |
| 260 | 7.8875 | 5.61268056643 | 140.53 | 149.1 | 134.2825 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 147.995 | 0.53 | 0.36 | 147.4675 | 148.2175 | 147.22999 | 0 |
| 1732210200 | 147.4675 | 0.03 | 0.02 | 147.4325 | 147.6725 | 147.03 | 0 |
| 1732123800 | 147.4325 | -0.11 | -0.07 | 147.5375 | 147.5375 | 147.0225 | 0 |
| 1732037400 | 147.5375 | 0.26 | 0.17 | 147.56 | 148.04249 | 147.29249 | 0 |
| 1731951000 | 147.28 | -0.19 | -0.13 | 147.365 | 147.365 | 146.81 | 0 |
| 1731691800 | 147.4675 | -0 | -0.00 | 147.41 | 147.715 | 147.22 | 0 |
| 1731605400 | 147.47 | 0.51 | 0.35 | 146.76 | 147.53 | 146.72 | 0 |
| 1731519000 | 146.9575 | 0.03 | 0.02 | 146.54249 | 147.13 | 146.49 | 0 |
| 1731432600 | 146.93 | -0.27 | -0.18 | 147.19999 | 147.445 | 146.88749 | 0 |
| 1731346200 | 147.19999 | 0.57 | 0.39 | 147.04499 | 147.26249 | 146.7475 | 0 |
| 1731087000 | 146.6275 | 0.76 | 0.52 | 146.3175 | 146.72999 | 146.1525 | 0 |
| 1731000600 | 145.865 | -0.3 | -0.21 | 146.07499 | 146.225 | 145.25 | 0 |
| 1730914200 | 146.16999 | -0.16 | -0.11 | 146.8425 | 146.8425 | 145.9075 | 0 |
| 1730827800 | 146.3325 | -0.21 | -0.14 | 146.36 | 146.54499 | 146.125 | 0 |
| 1730741400 | 146.5375 | 0.23 | 0.16 | 146.32 | 146.6525 | 146.16 | 0 |
| 1730482200 | 146.3025 | -0.16 | -0.11 | 146.4575 | 146.7725 | 146.255 | 0 |
| 1730395800 | 146.4575 | -0.21 | -0.14 | 146.2175 | 146.5975 | 145.995 | 0 |
| 1730309400 | 146.66749 | -0.36 | -0.24 | 147.26 | 147.45249 | 146.4775 | 0 |
| 1730223000 | 147.0275 | -0.48 | -0.32 | 147.57499 | 147.57499 | 147.02 | 0 |
| 1730136600 | 147.505 | 0.16 | 0.11 | 146.9775 | 147.82499 | 146.88 | 0 |
| 1729873800 | 147.3425 | -0.46 | -0.31 | 147.7375 | 147.82749 | 147.3425 | 0 |
| 1729787400 | 147.8 | 0.66 | 0.45 | 147.5625 | 147.935 | 147.5 | 0 |
| 1729701000 | 147.13999 | 0.18 | 0.12 | 147.05 | 147.245 | 147.0325 | 0 |
| 1729614600 | 146.96 | -0.37 | -0.25 | 146.98249 | 147.29 | 146.8375 | 0 |
| 1729528200 | 147.33 | -1.16 | -0.78 | 148.49 | 148.49 | 147.2975 | 0 |
| 1729269000 | 148.49 | 0.3 | 0.20 | 147.9475 | 148.52 | 147.9475 | 0 |
| 1729182600 | 148.1875 | -0.01 | -0.01 | 148 | 148.34 | 147.8675 | 0 |
| 1729096200 | 148.1975 | 0.47 | 0.32 | 147.975 | 148.235 | 147.8625 | 0 |
| 1729009800 | 147.725 | 0.72 | 0.49 | 147.4325 | 147.7725 | 147.3675 | 0 |
| 1728923400 | 147.01 | 0.09 | 0.06 | 146.91749 | 147.16749 | 146.88 | 0 |
| 1728664200 | 146.91749 | -0.18 | -0.12 | 147.15 | 147.155 | 146.5875 | 0 |
| 1728577800 | 147.095 | 0.15 | 0.10 | 146.77 | 147.1175 | 146.76 | 0 |
| 1728491400 | 146.945 | -0.07 | -0.05 | 147.175 | 147.2375 | 146.8675 | 0 |
| 1728405000 | 147.0175 | 0.04 | 0.03 | 146.965 | 147.08 | 146.7875 | 0 |
| 1728318600 | 146.97999 | -0.36 | -0.25 | 147.2125 | 147.26 | 146.86 | 0 |
| 1728059400 | 147.3425 | -0.45 | -0.31 | 147.54499 | 147.7075 | 147.09 | 0 |
| 1727973000 | 147.79499 | -0.4 | -0.27 | 148.21 | 148.21 | 147.61 | 0 |
| 1727886600 | 148.195 | -0.52 | -0.35 | 148.5725 | 148.5725 | 147.9725 | 0 |
| 1727800200 | 148.71 | 1 | 0.68 | 147.955 | 149.1 | 147.955 | 0 |
| 1727713800 | 147.71 | -0.05 | -0.03 | 147.34 | 147.8725 | 147.34 | 0 |
| 1727454600 | 147.76 | 0.17 | 0.11 | 147.805 | 148.115 | 147.62 | 0 |
| 1727368200 | 147.5925 | 0.48 | 0.33 | 147.38999 | 147.97999 | 147.35499 | 0 |
| 1727281800 | 147.11 | -0.48 | -0.32 | 147.585 | 147.68 | 147.08 | 0 |
| 1727195400 | 147.585 | 0.41 | 0.28 | 147.36 | 147.6175 | 146.995 | 0 |
| 1727109000 | 147.1725 | 0.4 | 0.27 | 146.7725 | 147.22999 | 146.7725 | 0 |
| 1726849800 | 146.7725 | -0.17 | -0.11 | 146.94 | 147.055 | 146.665 | 0 |
| 1726763400 | 146.94 | 0.21 | 0.14 | 146.7775 | 146.945 | 146.63749 | 0 |
| 1726677000 | 146.72999 | -0.54 | -0.37 | 147.2125 | 147.2575 | 146.6475 | 0 |
| 1726590600 | 147.2725 | -0.17 | -0.12 | 147.63 | 147.7725 | 147.2575 | 0 |
| 1726504200 | 147.445 | 0.28 | 0.19 | 147.3125 | 147.47999 | 147.1425 | 0 |
| 1726245000 | 147.16 | 0.23 | 0.16 | 147.3225 | 147.32749 | 147.01249 | 0 |
| 1726158600 | 146.925 | -0.27 | -0.18 | 147.1025 | 147.31 | 146.8525 | 0 |
| 1726072200 | 147.1925 | 0.48 | 0.33 | 146.9925 | 147.2675 | 146.7525 | 0 |
| 1725985800 | 146.7075 | 0.25 | 0.17 | 146.6475 | 146.7075 | 146.31 | 0 |
| 1725899400 | 146.4625 | 0.02 | 0.01 | 146.4425 | 146.4975 | 145.885 | 0 |
| 1725640200 | 146.4425 | 0.23 | 0.16 | 146.46 | 146.82 | 146.245 | 0 |
| 1725553800 | 146.21 | 0.09 | 0.06 | 146.16749 | 146.4275 | 145.915 | 0 |
| 1725467400 | 146.1225 | 0.78 | 0.54 | 145.495 | 146.1925 | 145.47 | 0 |
| 1725381000 | 145.3375 | 0.35 | 0.24 | 144.9725 | 145.5075 | 144.79499 | 0 |
| 1725294600 | 144.99 | -0.13 | -0.09 | 144.7825 | 145.0475 | 144.65 | 0 |
| 1725035400 | 145.115 | -0.16 | -0.11 | 145.335 | 145.60749 | 145.1125 | 0 |
| 1724949000 | 145.27 | -0.09 | -0.06 | 145.3475 | 145.845 | 145.255 | 0 |
| 1724862600 | 145.35749 | 0.17 | 0.12 | 145.2975 | 145.6525 | 145.2575 | 0 |
| 1724776200 | 145.185 | -0.55 | -0.38 | 145.615 | 145.615 | 144.9975 | 0 |
| 1724689800 | 145.735 | -0.23 | -0.16 | 146.05 | 146.05 | 145.5925 | 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
