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 | 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 | 335.49 | 4.67 | 1.41 | 333.2864 | 335.7288 | 332.3177 | 36218 |
| 1732210200 | 330.8164 | -0.96 | -0.29 | 330.2069 | 330.8164 | 328.8235 | 671 |
| 1732123800 | 331.7765 | 1.74 | 0.53 | 331.6416 | 332.4296 | 331.6416 | 33 |
| 1732037400 | 330.04129 | -1.96 | -0.59 | 332.21319 | 332.21319 | 326.7756 | 511 |
| 1731951000 | 331.9999 | 0.14 | 0.04 | 331.5428 | 331.9999 | 329.6564 | 508 |
| 1731691800 | 331.8559 | -1.59 | -0.48 | 331.53859 | 332.8191 | 331.53859 | 2050 |
| 1731605400 | 333.4461 | 5.12 | 1.56 | 330.2912 | 333.8958 | 330.2912 | 1773 |
| 1731519000 | 328.32299 | -1.68 | -0.51 | 329.22449 | 330.4601 | 328.0793 | 3857 |
| 1731432600 | 330 | -5.84 | -1.74 | 333.3288 | 333.377 | 330 | 2185 |
| 1731346200 | 335.8404 | 2.95 | 0.89 | 335.8404 | 335.8404 | 335.8404 | 3 |
| 1731087000 | 332.8865 | -1.71 | -0.51 | 335.1051 | 335.1051 | 332.5683 | 770 |
| 1731000600 | 334.5935 | 1.96 | 0.59 | 333.8025 | 334.5935 | 333.8025 | 340 |
| 1730914200 | 332.6342 | -2.39 | -0.71 | 338.0731 | 339.3539 | 332.3136 | 1303 |
| 1730827800 | 335.0204 | -0.26 | -0.08 | 334.9049 | 335.3079 | 334.1588 | 447 |
| 1730741400 | 335.2808 | -0.97 | -0.29 | 336.2003 | 336.6475 | 335.13619 | 647 |
| 1730482200 | 336.2503 | 3.78 | 1.14 | 333.4583 | 336.2504 | 333.4583 | 363 |
| 1730395800 | 332.4734 | -4.5 | -1.34 | 334.2181 | 334.2181 | 331.3968 | 2897 |
| 1730309400 | 336.9723 | -4.34 | -1.27 | 339.4703 | 339.4703 | 336.3271 | 513 |
| 1730223000 | 341.3103 | -1.81 | -0.53 | 344.174 | 344.174 | 341.2417 | 669 |
| 1730136600 | 343.1158 | 1.75 | 0.51 | 342.6304 | 343.2099 | 340.8233 | 127 |
| 1729873800 | 341.3672 | -1.68 | -0.49 | 341.2274 | 342 | 340.9109 | 787 |
| 1729787400 | 343.0441 | 1.22 | 0.36 | 342.6555 | 343.0441 | 342.6555 | 2 |
| 1729701000 | 341.8285 | -1.1 | -0.32 | 343.0897 | 343.0897 | 341.828 | 637 |
| 1729614600 | 342.9324 | -0.96 | -0.28 | 343.8501 | 343.8501 | 340.8886 | 2721 |
| 1729528200 | 343.8972 | -2.39 | -0.69 | 346.2982 | 346.2982 | 343.8972 | 105 |
| 1729269000 | 346.2823 | 0.53 | 0.15 | 345.3214 | 346.7163 | 345.3214 | 123 |
| 1729182600 | 345.7568 | 2.36 | 0.69 | 343.5496 | 346.2 | 343.4414 | 1412 |
| 1729096200 | 343.3955 | -0.7 | -0.20 | 342.7329 | 343.8191 | 342.6179 | 114 |
| 1729009800 | 344.0923 | -2.2 | -0.64 | 347.8945 | 347.8945 | 344.0923 | 1095 |
| 1728923400 | 346.2931 | 1.74 | 0.50 | 344.8001 | 346.2931 | 344.1445 | 917 |
| 1728664200 | 344.5567 | 1.99 | 0.58 | 342.4431 | 344.5567 | 342.3 | 1580 |
| 1728577800 | 342.5642 | 0.89 | 0.26 | 343.5858 | 343.5858 | 341.9264 | 441 |
| 1728491400 | 341.6756 | 1.15 | 0.34 | 340.8097 | 341.6756 | 340.8097 | 255 |
| 1728405000 | 340.5243 | -1.49 | -0.44 | 338.9097 | 341.0149 | 338.9097 | 1208 |
| 1728318600 | 342.0177 | 0.63 | 0.19 | 342.3521 | 342.7211 | 340.3077 | 243 |
| 1728059400 | 341.385 | 1.45 | 0.43 | 339.9681 | 342.0845 | 339.7779 | 503 |
| 1727973000 | 339.9389 | -3.32 | -0.97 | 342.3086 | 342.3086 | 339.9389 | 3 |
| 1727886600 | 343.2609 | 0.1 | 0.03 | 344.1234 | 344.1234 | 342.129 | 608 |
| 1727800200 | 343.1621 | -2.36 | -0.68 | 346.1735 | 346.1735 | 343.1621 | 236 |
| 1727713800 | 345.5232 | -3.3 | -0.95 | 347.645 | 347.645 | 345.3682 | 373 |
| 1727454600 | 348.8251 | 1.55 | 0.45 | 347.7117 | 349.2827 | 347.7117 | 494 |
| 1727368200 | 347.272 | 5.15 | 1.51 | 346.3294 | 347.7676 | 346.2858 | 850 |
| 1727281800 | 342.1193 | -0.26 | -0.07 | 341.464 | 342.8734 | 341.464 | 570 |
| 1727195400 | 342.3751 | 2.15 | 0.63 | 343.1459 | 343.1459 | 341.9009 | 336 |
| 1727109000 | 340.2275 | 1.39 | 0.41 | 338.6891 | 340.413 | 338.6891 | 229 |
| 1726849800 | 338.8334 | -4.74 | -1.38 | 342.6624 | 342.6624 | 338.7051 | 790 |
| 1726763400 | 343.5726 | 4.57 | 1.35 | 342.5893 | 343.9134 | 341.6932 | 843 |
| 1726677000 | 339.0075 | -2.21 | -0.65 | 340.8301 | 340.8301 | 339.0075 | 93 |
| 1726590600 | 341.2137 | 1.66 | 0.49 | 341.3782 | 341.69 | 341.2137 | 30 |
| 1726504200 | 339.5556 | -0.34 | -0.10 | 339.0631 | 340.4279 | 339.0631 | 880 |
| 1726245000 | 339.8912 | 2.35 | 0.70 | 338.5814 | 340.0934 | 338.5814 | 2427 |
| 1726158600 | 337.5406 | 2.5 | 0.75 | 338.8943 | 338.8943 | 337.3329 | 2444 |
| 1726072200 | 335.03789 | -0.6 | -0.18 | 335.6981 | 337.0813 | 334.3 | 1652 |
| 1725985800 | 335.6339 | -1.4 | -0.42 | 335.6339 | 335.6339 | 335.6339 | 0 |
| 1725899400 | 337.0328 | 2.78 | 0.83 | 335.854 | 337.0328 | 335.854 | 138 |
| 1725640200 | 334.2542 | -3.87 | -1.14 | 336.9472 | 338.9076 | 333.96409 | 1194 |
| 1725553800 | 338.1199 | -0.9 | -0.26 | 338.3036 | 339.5367 | 338 | 1076 |
| 1725467400 | 339.0169 | -3.57 | -1.04 | 338.7521 | 339.4 | 338.7521 | 83 |
| 1725381000 | 342.5861 | -2.34 | -0.68 | 346.0901 | 346.0901 | 342.5861 | 477 |
| 1725294600 | 344.9238 | -1.17 | -0.34 | 345.4287 | 345.4287 | 343.776 | 317 |
| 1725035400 | 346.0921 | 1.02 | 0.30 | 345.2621 | 346.4793 | 345.2621 | 15 |
| 1724949000 | 345.0707 | 2.43 | 0.71 | 342.7767 | 345.0707 | 342.7767 | 96 |
| 1724862600 | 342.6433 | 1.4 | 0.41 | 342.02 | 342.6433 | 342.02 | 8 |
| 1724776200 | 341.2448 | 0.45 | 0.13 | 340.8534 | 341.2448 | 340.8534 | 592 |
| 1724689800 | 340.7957 | 0.26 | 0.08 | 340.6187 | 340.8509 | 340.3963 | 117 |
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
