We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732140000 | 156.26 | 0.48 | 0.31 | 155.5 | 157.62 | 154.44999 | 3760481 |
| 1732053600 | 155.78 | 5.54 | 3.69 | 150.16999 | 155.91 | 150.08 | 4008403 |
| 1731967200 | 150.24 | -0.14 | -0.09 | 150.16999 | 150.79 | 146.31 | 4395909 |
| 1731708000 | 150.38 | 9.6 | 6.82 | 149.83 | 154.19999 | 148.24 | 11249005 |
| 1731621600 | 140.78 | 2.12 | 1.53 | 140.52 | 143.72 | 140.38999 | 4495113 |
| 1731535200 | 138.66 | -1.23 | -0.88 | 140.06 | 141.09 | 137.81 | 2894326 |
| 1731448800 | 139.88999 | -8.75 | -5.89 | 145.69999 | 145.69999 | 137.09 | 6307922 |
| 1731362400 | 148.63999 | -4.34 | -2.84 | 151.22999 | 151.54 | 147.85 | 3922074 |
| 1731103200 | 152.97999 | -3.1 | -1.99 | 150.82 | 153.11 | 149.16999 | 3884600 |
| 1731016800 | 156.08 | 1.12 | 0.72 | 154.96 | 158.99 | 154.96 | 5760220 |
| 1730930400 | 154.96 | 8.82 | 6.04 | 146.88999 | 157.25 | 144.88 | 9617712 |
| 1730844000 | 146.13999 | 7 | 5.03 | 140.81 | 146.47 | 140.44 | 4701479 |
| 1730757600 | 139.13999 | 0.55 | 0.40 | 138.35 | 141.38999 | 137.63999 | 2918465 |
| 1730494800 | 138.59 | 1.64 | 1.20 | 138.83 | 140.68 | 137.53 | 3845587 |
| 1730408400 | 136.94999 | -1.61 | -1.16 | 137.88999 | 138.25 | 134.75 | 3885781 |
| 1730322000 | 138.56 | -1.37 | -0.98 | 138.76 | 140.71 | 136.07 | 3990588 |
| 1730235600 | 139.93 | -1.53 | -1.08 | 142.13 | 142.97 | 139.47999 | 3299922 |
| 1730149200 | 141.46 | 1.06 | 0.75 | 140.4 | 141.8 | 136.78 | 4317451 |
| 1729890000 | 140.4 | -3.15 | -2.19 | 143.82 | 144.33 | 140.4 | 3766140 |
| 1729803600 | 143.55 | 0.48 | 0.34 | 143.99 | 144.69 | 140.22999 | 3694978 |
| 1729717200 | 143.07 | -0.48 | -0.33 | 141.87 | 144.33 | 141.05 | 4173099 |
| 1729630800 | 143.55 | 1.71 | 1.21 | 143.47999 | 146.21 | 142.44999 | 3599842 |
| 1729544400 | 141.84 | -0.65 | -0.46 | 142.93 | 143.03 | 140.68 | 3152426 |
| 1729285200 | 142.49 | 4.65 | 3.37 | 142.69 | 144.06 | 139.55 | 5339268 |
| 1729198800 | 137.84 | -5.88 | -4.09 | 146.4 | 146.72 | 136.75 | 11227479 |
| 1729112400 | 143.72 | 2.63 | 1.86 | 142.38999 | 144.26 | 141.97999 | 5716140 |
| 1729026000 | 141.09 | -1.71 | -1.20 | 141.22 | 142.8 | 140.11 | 4555961 |
| 1728939600 | 142.8 | 2.67 | 1.91 | 138.15 | 143.41 | 138.15 | 5458305 |
| 1728680400 | 140.13 | 6.05 | 4.51 | 138.87 | 141.02 | 137.4 | 5193006 |
| 1728594000 | 134.08 | 2.76 | 2.10 | 131.35 | 135.66 | 130.53 | 3689450 |
| 1728507600 | 131.32 | 2.43 | 1.89 | 127.73 | 132.16999 | 125.99 | 4641971 |
| 1728421200 | 128.88999 | -5.95 | -4.41 | 130.66999 | 131.97 | 127.12 | 6613892 |
| 1728334800 | 134.84 | 1.2 | 0.90 | 132.13999 | 135.88999 | 132.13999 | 3629233 |
| 1728075600 | 133.63999 | 3.25 | 2.49 | 133.26 | 135.35 | 132.03 | 4141046 |
| 1727989200 | 130.38999 | -3.42 | -2.56 | 129.63999 | 131.88999 | 128.99 | 4290692 |
| 1727902800 | 133.81 | -0.04 | -0.03 | 134.47999 | 136.54 | 132.72 | 2902085 |
| 1727816400 | 133.85 | 2.05 | 1.56 | 134.6 | 136.08 | 132.44999 | 4261654 |
| 1727730000 | 131.8 | -2.35 | -1.75 | 131.76 | 133.33 | 130.74 | 3434946 |
| 1727470800 | 134.15 | -0.04 | -0.03 | 135.28 | 137.66999 | 133.57 | 5598204 |
| 1727384400 | 134.19 | 11.17 | 9.08 | 123.02 | 135.31 | 123.02 | 9331064 |
| 1727298000 | 123.02 | -2.63 | -2.09 | 121.65 | 125.2 | 121.65 | 5279728 |
| 1727211600 | 125.65 | 8.71 | 7.45 | 124.69 | 127.66 | 123.8 | 9670506 |
| 1727125200 | 116.94 | 1.37 | 1.19 | 116.59 | 117.67 | 115.43 | 4165057 |
| 1726866000 | 115.57 | -3.72 | -3.12 | 119.29 | 119.29 | 113.43 | 8998173 |
| 1726779600 | 119.29 | 1.98 | 1.69 | 120.93 | 121.7 | 118.92 | 6373312 |
| 1726693200 | 117.31 | 1.26 | 1.09 | 116.73 | 122.76 | 115.75 | 6436210 |
| 1726606800 | 116.05 | -1.81 | -1.54 | 115.88 | 116.95 | 114.44 | 5035436 |
| 1726520400 | 117.86 | 6.77 | 6.09 | 117.04 | 121.58 | 114.95 | 10728980 |
| 1726261200 | 111.09 | 3.99 | 3.73 | 109.68 | 112.6 | 109.35 | 5371099 |
| 1726174800 | 107.1 | 5.09 | 4.99 | 102.01 | 108.5 | 102.01 | 5884388 |
| 1726088400 | 102.01 | 5.78 | 6.01 | 98.52 | 102.16 | 96.68 | 5038495 |
| 1726002000 | 96.23 | -2.74 | -2.77 | 98.52 | 98.52 | 94.87 | 4672220 |
| 1725915600 | 98.97 | 1.51 | 1.55 | 99.07 | 99.75 | 97.02 | 5210869 |
| 1725656400 | 97.46 | -5.95 | -5.75 | 102.48 | 103.26 | 96.85 | 7349747 |
| 1725570000 | 103.41 | -0.71 | -0.68 | 104.77 | 106.21 | 102.88 | 3002694 |
| 1725483600 | 104.12 | 0.88 | 0.85 | 104.82 | 106.65 | 104.09 | 3085551 |
| 1725397200 | 103.24 | -6.42 | -5.85 | 105.9 | 106.4 | 101.84 | 5318577 |
| 1725051600 | 109.66 | -1.26 | -1.14 | 111.03 | 111.35 | 108.7 | 3290629 |
| 1724965200 | 110.92 | 1.3 | 1.19 | 110.1 | 111.96 | 108.36 | 4667203 |
| 1724878800 | 109.62 | -7.55 | -6.44 | 113.28 | 113.78 | 109.32 | 7327359 |
| 1724792400 | 117.17 | -0.89 | -0.75 | 118.06 | 119.92 | 116.46 | 3353669 |
| 1724706000 | 118.06 | 2.18 | 1.88 | 119.63 | 120.15 | 117.76 | 5312821 |
| 1724446800 | 115.88 | 4.79 | 4.31 | 112.05 | 116.39 | 111.06 | 4096854 |
| 1724360400 | 111.09 | -2.63 | -2.31 | 113.59 | 114.2 | 110.56 | 2876310 |
| 1724274000 | 113.72 | -1.61 | -1.40 | 115.33 | 116.32 | 112.46 | 4221224 |
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
