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 | 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 | 185.1 | 2.18 | 1.19 | 184.34 | 185.28 | 184.34 | 148 |
| 1732210200 | 182.92 | 0.28 | 0.15 | 183.24 | 183.24 | 182.46 | 227 |
| 1732123800 | 182.64 | -0.56 | -0.31 | 182.82 | 183.18 | 182.62 | 2643 |
| 1732037400 | 183.2 | 1.14 | 0.63 | 183.92 | 183.92 | 181.24 | 1801 |
| 1731951000 | 182.06 | -1.14 | -0.62 | 183.24 | 183.24 | 182.06 | 133 |
| 1731691800 | 183.2 | 0.8 | 0.44 | 181.62 | 183.2 | 181.62 | 1609 |
| 1731605400 | 182.4 | 2.1 | 1.16 | 181.34 | 182.62 | 180.72 | 279 |
| 1731519000 | 180.3 | -1.4 | -0.77 | 181.44 | 181.56 | 180.3 | 155 |
| 1731432600 | 181.7 | -2.96 | -1.60 | 183.36 | 183.36 | 181.7 | 387 |
| 1731346200 | 184.66 | 1.32 | 0.72 | 184.82 | 184.82 | 184.66 | 68 |
| 1731087000 | 183.34 | -1.16 | -0.63 | 184.9 | 184.9 | 183.34 | 65 |
| 1731000600 | 184.5 | -0.04 | -0.02 | 185.02 | 185.38 | 184.5 | 76 |
| 1730914200 | 184.54 | -0.8 | -0.43 | 186.3 | 187.16 | 184.54 | 664 |
| 1730827800 | 185.34 | 0.1 | 0.05 | 185.14 | 185.34 | 184.22 | 361 |
| 1730741400 | 185.24 | -0.54 | -0.29 | 185.04 | 185.78 | 185.04 | 1616 |
| 1730482200 | 185.78 | 2.58 | 1.41 | 184.28 | 185.84 | 184.28 | 248 |
| 1730395800 | 183.2 | -3.16 | -1.70 | 184.5 | 184.5 | 182.88 | 179 |
| 1730309400 | 186.36 | -1.86 | -0.99 | 186.76 | 186.84 | 185.84 | 1532 |
| 1730223000 | 188.22 | -0.9 | -0.48 | 189.46 | 189.46 | 187.62 | 4408 |
| 1730136600 | 189.12 | 0.92 | 0.49 | 188.3 | 189.16 | 187.52 | 404 |
| 1729873800 | 188.2 | -0.18 | -0.10 | 187.5 | 188.2 | 187 | 1335 |
| 1729787400 | 188.38 | 0.48 | 0.26 | 188.46 | 188.92 | 187.82 | 335 |
| 1729701000 | 187.9 | 1.32 | 0.71 | 187.74 | 188.42 | 187.26 | 3690 |
| 1729614600 | 186.58 | -2.72 | -1.44 | 187.7 | 187.9 | 186.58 | 2264 |
| 1729528200 | 189.3 | -0.66 | -0.35 | 189.46 | 189.84 | 188.92 | 4719 |
| 1729269000 | 189.96 | 0.2 | 0.11 | 189.3 | 189.96 | 189.3 | 508 |
| 1729182600 | 189.76 | 0.2 | 0.11 | 188.9 | 190 | 188.74 | 485 |
| 1729096200 | 189.56 | 0.34 | 0.18 | 188.94 | 189.56 | 188.34 | 940 |
| 1729009800 | 189.22 | -0.38 | -0.20 | 188.8 | 189.26 | 188.4 | 1457 |
| 1728923400 | 189.6 | 1.66 | 0.88 | 188.26 | 189.6 | 188.04 | 2909 |
| 1728664200 | 187.94 | -0.28 | -0.15 | 187.44 | 188.22 | 187.08 | 1290 |
| 1728577800 | 188.22 | 0.16 | 0.09 | 188.06 | 188.22 | 187.36 | 761 |
| 1728491400 | 188.06 | 1.2 | 0.64 | 186.68 | 188.06 | 186.5 | 153 |
| 1728405000 | 186.86 | -0.2 | -0.11 | 185.84 | 186.86 | 185.26 | 310 |
| 1728318600 | 187.06 | -0.26 | -0.14 | 187.92 | 187.92 | 186.66 | 425 |
| 1728059400 | 187.32 | 0.3 | 0.16 | 186.88 | 187.48 | 186.74 | 668 |
| 1727973000 | 187.02 | -1.08 | -0.57 | 188.02 | 188.02 | 186.12 | 1985 |
| 1727886600 | 188.1 | -0.04 | -0.02 | 189.44 | 189.44 | 188.1 | 143 |
| 1727800200 | 188.14 | -2.52 | -1.32 | 189.62 | 189.62 | 188.14 | 2613 |
| 1727713800 | 190.66 | -0.98 | -0.51 | 191.24 | 191.24 | 189.1 | 1596 |
| 1727454600 | 191.64 | 1.1 | 0.58 | 190.62 | 191.64 | 190.48 | 2375 |
| 1727368200 | 190.54 | 0.96 | 0.51 | 190.18 | 190.54 | 189.52 | 2513 |
| 1727281800 | 189.58 | -0.02 | -0.01 | 189 | 189.58 | 188.76 | 4247 |
| 1727195400 | 189.6 | 0.86 | 0.46 | 189.58 | 189.7 | 189.24 | 1040 |
| 1727109000 | 188.74 | 1.34 | 0.72 | 186.82 | 188.74 | 186.82 | 2280 |
| 1726849800 | 187.4 | -1.3 | -0.69 | 187.84 | 188.04 | 186.7 | 1388 |
| 1726763400 | 188.7 | 1.46 | 0.78 | 188.78 | 189.1 | 187.72 | 2082 |
| 1726677000 | 187.24 | -0.72 | -0.38 | 187.86 | 187.9 | 187.24 | 205 |
| 1726590600 | 187.96 | 0.4 | 0.21 | 188.42 | 188.62 | 187.96 | 175 |
| 1726504200 | 187.56 | 0.08 | 0.04 | 186.4 | 187.62 | 186.4 | 479 |
| 1726245000 | 187.48 | 1.44 | 0.77 | 186.4 | 187.48 | 186.4 | 1848 |
| 1726158600 | 186.04 | -0.04 | -0.02 | 186.32 | 186.32 | 185.92 | 4382 |
| 1726072200 | 186.08 | 0.34 | 0.18 | 185.88 | 186.24 | 185.1 | 1372 |
| 1725985800 | 185.74 | -1.08 | -0.58 | 186.62 | 186.94 | 185.52 | 2093 |
| 1725899400 | 186.82 | 1.4 | 0.76 | 186.12 | 186.82 | 185.96 | 456 |
| 1725640200 | 185.42 | -1.84 | -0.98 | 185.98 | 186.8 | 185.42 | 280 |
| 1725553800 | 187.26 | 0.84 | 0.45 | 186.04 | 187.34 | 186.04 | 321 |
| 1725467400 | 186.42 | -0.48 | -0.26 | 185.98 | 186.56 | 185.98 | 87 |
| 1725381000 | 186.9 | -1.46 | -0.78 | 188.26 | 188.26 | 186.9 | 332 |
| 1725294600 | 188.36 | 0.94 | 0.50 | 187.54 | 188.4 | 187.54 | 2209 |
| 1725035400 | 187.42 | 0.02 | 0.01 | 188.02 | 188.58 | 187.42 | 833 |
| 1724949000 | 187.4 | 0.28 | 0.15 | 186.98 | 187.56 | 186.98 | 1773 |
| 1724862600 | 187.12 | 0.4 | 0.21 | 186.84 | 187.12 | 186.5 | 4468 |
| 1724776200 | 186.72 | 0.4 | 0.21 | 186.4 | 186.72 | 185.96 | 2241 |
| 1724689800 | 186.32 | 0.92 | 0.50 | 185.04 | 186.36 | 185.04 | 1139 |
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
