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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 226.2 | -0.27 | -0.12 | 226.51 | 227.89 | 224.14 | 46500483 |
| 1732658400 | 226.47 | -2.02 | -0.88 | 228.7 | 233.22 | 226.21 | 63488403 |
| 1732572000 | 228.49 | 5.15 | 2.31 | 227.48 | 230.13 | 226.22 | 93892589 |
| 1732312800 | 223.34 | 1.32 | 0.59 | 222.23 | 223.73 | 220.07 | 63679506 |
| 1732226400 | 222.02 | -0.5 | -0.22 | 224.38 | 225.38 | 221.96 | 73948244 |
| 1732140000 | 222.52 | -1.84 | -0.82 | 222.66 | 224.83 | 216.57 | 62972390 |
| 1732053600 | 224.36 | 5.38 | 2.46 | 214.3 | 224.84 | 214.3 | 67637649 |
| 1731967200 | 218.98 | -2.46 | -1.11 | 220.88 | 220.96 | 216.49 | 49971536 |
| 1731708000 | 221.44 | -0.52 | -0.23 | 223.23 | 224.35 | 219.64 | 58207981 |
| 1731621600 | 221.96 | 2.12 | 0.96 | 222.23 | 226.32 | 221.3 | 68088195 |
| 1731535200 | 219.84 | 1.18 | 0.54 | 219.41 | 224.81 | 218.65 | 75133224 |
| 1731448800 | 218.66 | -0.7 | -0.32 | 217.27 | 219.24 | 214.49 | 64404658 |
| 1731362400 | 219.36 | 7.28 | 3.43 | 212.93 | 219.51 | 212.93 | 85928822 |
| 1731103200 | 212.08 | 3.17 | 1.52 | 210.26 | 213.57 | 209.39 | 48654011 |
| 1731016800 | 208.91 | -4.67 | -2.19 | 211.58 | 213.84 | 208.84 | 56394033 |
| 1730930400 | 213.58 | 12.99 | 6.48 | 209.32 | 214.01 | 207.92 | 92886256 |
| 1730844000 | 200.59 | 5.19 | 2.66 | 195.72 | 200.74 | 195.72 | 48356216 |
| 1730757600 | 195.4 | -6 | -2.98 | 199.88 | 200.55 | 195.27 | 61280512 |
| 1730494800 | 201.4 | 3.61 | 1.83 | 199.22 | 203.44 | 199.22 | 60217154 |
| 1730408400 | 197.79 | -4.86 | -2.40 | 201.7 | 203.99 | 197.76 | 66393573 |
| 1730322000 | 202.65 | 4.53 | 2.29 | 197.67 | 203.65 | 197.67 | 64301105 |
| 1730235600 | 198.12 | 3.98 | 2.05 | 192.01 | 198.35 | 191.53 | 79450864 |
| 1730149200 | 194.14 | 4.75 | 2.51 | 194.31 | 196.89 | 194.12 | 88759256 |
| 1729890000 | 189.39 | -0.56 | -0.29 | 190.61 | 192.27 | 188.23 | 149428502 |
| 1729803600 | 189.95 | -1.51 | -0.79 | 193.57 | 195.04 | 187.02 | 109738876 |
| 1729717200 | 191.46 | -0.76 | -0.40 | 191.44 | 192.66 | 189.49 | 68507376 |
| 1729630800 | 192.22 | 0.58 | 0.30 | 191.47 | 192.94 | 188.79 | 71857103 |
| 1729544400 | 191.64 | -1.65 | -0.85 | 190.53 | 192.45 | 189.86 | 62570539 |
| 1729285200 | 193.29 | 2.61 | 1.37 | 191.15 | 194.63 | 189.81 | 70566186 |
| 1729198800 | 190.68 | -1.81 | -0.94 | 190.52 | 192.47 | 189.72 | 67370574 |
| 1729112400 | 192.49 | 11.97 | 6.63 | 182.68 | 193.79 | 182.68 | 121386773 |
| 1729026000 | 180.52 | 0.2 | 0.11 | 182.64 | 184.71 | 179.91 | 70353639 |
| 1728939600 | 180.32 | 3.24 | 1.83 | 177.76 | 180.98 | 176.72 | 52739854 |
| 1728680400 | 177.08 | 3.33 | 1.92 | 172.54 | 177.54 | 171.74 | 42553723 |
| 1728594000 | 173.75 | -1.02 | -0.58 | 172.12 | 175.62 | 170.92 | 64004342 |
| 1728507600 | 174.77 | 0.07 | 0.04 | 175.35 | 178.31 | 174.05 | 64229268 |
| 1728421200 | 174.7 | 1.89 | 1.09 | 174.49 | 177.54 | 174.48 | 78330272 |
| 1728334800 | 172.81 | 0.03 | 0.02 | 172.51 | 174.11 | 171.09 | 62284132 |
| 1728075600 | 172.78 | 6.83 | 4.12 | 171.95 | 175.06 | 169.83 | 103805703 |
| 1727989200 | 165.94999 | -0.9 | -0.54 | 167.11 | 168.46 | 164.24 | 80117956 |
| 1727902800 | 166.85 | -1.93 | -1.14 | 167.5 | 167.62 | 164.94999 | 120313209 |
| 1727816400 | 168.78 | -2.08 | -1.22 | 170.67 | 171.01 | 165.52 | 84010268 |
| 1727730000 | 170.86 | -2.01 | -1.16 | 172.41 | 173.3 | 169.68 | 57753046 |
| 1727470800 | 172.87 | -1.48 | -0.85 | 175.15 | 176.9 | 172.56 | 72037498 |
| 1727384400 | 174.35 | 10.62 | 6.49 | 169.38 | 175.82 | 169.38 | 133517085 |
| 1727298000 | 163.72999 | -0.03 | -0.02 | 164.3 | 166.9 | 163.52 | 63301483 |
| 1727211600 | 163.76 | 1.91 | 1.18 | 162.78 | 164.35 | 161.31 | 56116882 |
| 1727125200 | 161.85 | 1.48 | 0.92 | 160.31 | 162.6 | 159.02 | 52884500 |
| 1726866000 | 160.37 | -0.44 | -0.27 | 160.56 | 161.41 | 159.03 | 200398796 |
| 1726779600 | 160.81 | 0.12 | 0.07 | 163.82 | 163.96 | 160.15 | 60592454 |
| 1726693200 | 160.69 | 0.54 | 0.34 | 160.53 | 164.04 | 159.55 | 69779990 |
| 1726606800 | 160.15 | 2.87 | 1.82 | 158.97999 | 162.91999 | 158.97999 | 69401304 |
| 1726520400 | 157.28 | 0.76 | 0.49 | 156.47999 | 158.38 | 156.43 | 53555703 |
| 1726261200 | 156.52 | 1.58 | 1.02 | 156.99 | 158.91999 | 155.86 | 69034099 |
| 1726174800 | 154.94 | 1.13 | 0.73 | 155.29 | 159.61 | 150.16 | 77613718 |
| 1726088400 | 153.81 | 0.41 | 0.27 | 153.52 | 154.01 | 151.19 | 69072012 |
| 1726002000 | 153.4 | -1.35 | -0.87 | 155.37 | 155.37 | 150.22999 | 57858592 |
| 1725915600 | 154.75 | 5.32 | 3.56 | 151.25 | 155.41999 | 151.18 | 83560789 |
| 1725656400 | 149.43 | 0.17 | 0.11 | 149.1 | 152.21 | 147.36 | 58131211 |
| 1725570000 | 149.26 | 1.36 | 0.92 | 149.66999 | 153.9 | 149.01 | 82035731 |
| 1725483600 | 147.9 | 0.18 | 0.12 | 147.33 | 149.56 | 146.91999 | 44418005 |
| 1725397200 | 147.72 | 0.39 | 0.26 | 147.02 | 149.02 | 146.87 | 54888230 |
| 1725051600 | 147.33 | 2.65 | 1.83 | 145.91 | 148.25 | 145.63 | 54132955 |
| 1724965200 | 144.68 | 2.91 | 2.05 | 142.91 | 146.1 | 142.91 | 51162780 |
| 1724878800 | 141.77 | -1.69 | -1.18 | 143.26 | 143.68 | 140.55 | 48092234 |
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
