Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 162.8 | -2.73 | -1.65 | 166.701 | 167.172 | 160.233 | 16732 |
| 1732210200 | 165.53 | -0.12 | -0.07 | 165.851 | 166.092 | 163.61699 | 24558 |
| 1732123800 | 165.65199 | -0.81 | -0.48 | 167.669 | 168.13 | 165.392 | 6052 |
| 1732037400 | 166.457 | -2.96 | -1.75 | 169.912 | 169.912 | 163.683 | 12618 |
| 1731951000 | 169.417 | 1.41 | 0.84 | 168.638 | 169.418 | 168.042 | 3235 |
| 1731691800 | 168.01 | 1.15 | 0.69 | 166.454 | 168.837 | 166.454 | 2308 |
| 1731605400 | 166.862 | -0.66 | -0.39 | 165.019 | 167.229 | 164.695 | 5267 |
| 1731519000 | 167.517 | 0 | 0.00 | 167.517 | 167.517 | 167.517 | 0 |
| 1731432600 | 167.517 | 0 | 0.00 | 167.517 | 167.517 | 167.517 | 0 |
| 1731346200 | 167.517 | 2.49 | 1.51 | 166.235 | 167.791 | 165.58099 | 4213 |
| 1731087000 | 165.02699 | -1.34 | -0.81 | 165.83699 | 166.233 | 163.802 | 7392 |
| 1731000600 | 166.37 | -0.01 | -0.00 | 167.9 | 168.604 | 166.37 | 8752 |
| 1730914200 | 166.37799 | -5.41 | -3.15 | 172.207 | 173.088 | 165.94999 | 23283 |
| 1730827800 | 171.786 | 1.12 | 0.66 | 171.468 | 171.904 | 170.45 | 2405 |
| 1730741400 | 170.664 | 0.66 | 0.39 | 170.884 | 171.672 | 169.916 | 6693 |
| 1730482200 | 170.002 | 3.11 | 1.86 | 167.308 | 170.436 | 167.308 | 730 |
| 1730395800 | 166.894 | 0.5 | 0.30 | 164.43199 | 167.6 | 164.37 | 1703 |
| 1730309400 | 166.394 | -0.76 | -0.46 | 166.913 | 167.047 | 164.723 | 15370 |
| 1730223000 | 167.155 | -0.3 | -0.18 | 168.491 | 168.5 | 166.824 | 4390 |
| 1730136600 | 167.458 | 1.45 | 0.88 | 167.374 | 167.838 | 165.52 | 5851 |
| 1729873800 | 166.00399 | 0.04 | 0.03 | 166.393 | 167.74799 | 165.871 | 4393 |
| 1729787400 | 165.961 | -0.93 | -0.56 | 166.746 | 168.051 | 165.904 | 1539 |
| 1729701000 | 166.889 | -0.79 | -0.47 | 167.561 | 167.607 | 166.493 | 6086 |
| 1729614600 | 167.68199 | -0.32 | -0.19 | 167.3 | 168.063 | 165.85 | 20986 |
| 1729528200 | 168.003 | -1.75 | -1.03 | 169.312 | 169.441 | 167.728 | 13057 |
| 1729269000 | 169.753 | 1.22 | 0.72 | 167.746 | 170.552 | 167.632 | 4061 |
| 1729182600 | 168.535 | 1.08 | 0.64 | 168.5 | 169.79 | 168.34 | 10095 |
| 1729096200 | 167.458 | 0 | 0.00 | 167.458 | 167.458 | 167.458 | 0 |
| 1729009800 | 167.458 | 0.21 | 0.13 | 167.339 | 168.081 | 166.154 | 10215 |
| 1728923400 | 167.24799 | 0.87 | 0.52 | 166.68 | 167.258 | 165.952 | 3284 |
| 1728664200 | 166.37899 | 1.75 | 1.06 | 165.562 | 166.56 | 164.889 | 13129 |
| 1728577800 | 164.627 | 0 | 0.00 | 164.627 | 164.627 | 164.627 | 0 |
| 1728491400 | 164.627 | 0.09 | 0.06 | 164.083 | 164.627 | 162.84299 | 6181 |
| 1728405000 | 164.534 | -0.53 | -0.32 | 164.296 | 165.219 | 163.67599 | 4199 |
| 1728318600 | 165.06 | 2.04 | 1.25 | 163.984 | 165.489 | 163.084 | 11902 |
| 1728059400 | 163.024 | 2.81 | 1.76 | 161.00899 | 163.978 | 161.00899 | 10924 |
| 1727973000 | 160.211 | -0.85 | -0.53 | 160.916 | 161.285 | 158.8 | 5972 |
| 1727886600 | 161.06 | -0.19 | -0.12 | 160.489 | 162.59 | 160.073 | 8804 |
| 1727800200 | 161.252 | -4.79 | -2.89 | 166.089 | 166.364 | 160.562 | 38363 |
| 1727713800 | 166.043 | -2.37 | -1.40 | 167.531 | 167.797 | 165.479 | 5424 |
| 1727454600 | 168.409 | -0.13 | -0.08 | 168.104 | 168.655 | 167.272 | 3585 |
| 1727368200 | 168.537 | 4.32 | 2.63 | 165.964 | 168.611 | 165.964 | 3446 |
| 1727281800 | 164.221 | -0.44 | -0.27 | 163.946 | 165.398 | 163.065 | 3791 |
| 1727195400 | 164.661 | 0.74 | 0.45 | 164.721 | 166.12299 | 164.085 | 1440 |
| 1727109000 | 163.921 | -2.85 | -1.71 | 166.425 | 166.425 | 163.171 | 23867 |
| 1726849800 | 166.775 | -0.05 | -0.03 | 167.437 | 168.29 | 166.198 | 8036 |
| 1726763400 | 166.82499 | 2.34 | 1.42 | 166.31 | 166.82499 | 165.282 | 31643 |
| 1726677000 | 164.488 | 0.22 | 0.13 | 164.717 | 165.282 | 164.238 | 2512 |
| 1726590600 | 164.267 | 1.75 | 1.08 | 163.27099 | 165.16399 | 163.27099 | 3500 |
| 1726504200 | 162.51499 | 0.27 | 0.17 | 161.937 | 162.951 | 161.311 | 11660 |
| 1726245000 | 162.241 | 1.01 | 0.63 | 161.131 | 162.99199 | 161.131 | 1598 |
| 1726158600 | 161.231 | 2.8 | 1.77 | 160.195 | 161.63999 | 159.318 | 2951 |
| 1726072200 | 158.427 | 0.28 | 0.18 | 159.739 | 160.55 | 157.161 | 5242 |
| 1725985800 | 158.14599 | -2.34 | -1.46 | 159.948 | 161.756 | 157.834 | 6153 |
| 1725899400 | 160.488 | 1.77 | 1.11 | 159.336 | 161.389 | 159.336 | 7007 |
| 1725640200 | 158.722 | -2.86 | -1.77 | 160.508 | 161.65199 | 158.43799 | 45208 |
| 1725553800 | 161.586 | 1.77 | 1.11 | 159.044 | 162.958 | 158.959 | 6329 |
| 1725467400 | 159.814 | -0.84 | -0.52 | 158.153 | 160.798 | 157.983 | 6865 |
| 1725381000 | 160.653 | -3.13 | -1.91 | 164.58 | 164.58 | 159.852 | 8948 |
| 1725294600 | 163.787 | 0.29 | 0.18 | 163.81299 | 164.69999 | 162.559 | 17296 |
| 1725035400 | 163.5 | 0.94 | 0.58 | 163.136 | 163.72 | 163.026 | 2252 |
| 1724949000 | 162.56299 | 0.97 | 0.60 | 161.643 | 163.251 | 161.643 | 2053 |
| 1724862600 | 161.59 | 0.01 | 0.01 | 162.013 | 162.19 | 160.679 | 2383 |
| 1724776200 | 161.579 | 1.28 | 0.80 | 160.687 | 161.816 | 160.49199 | 1845 |
| 1724689800 | 160.299 | -0.19 | -0.12 | 160.541 | 160.687 | 159.665 | 7112 |
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
