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 | 184.2 | 0.94 | 0.51 | 183.34 | 184.48 | 183.34 | 2164 |
| 1732210200 | 183.26 | 2.32 | 1.28 | 181.5 | 183.3 | 181.14 | 736 |
| 1732123800 | 180.94 | -0.08 | -0.04 | 181.6 | 181.66 | 180.8 | 3178 |
| 1732037400 | 181.02 | 1.02 | 0.57 | 181.06 | 181.06 | 179.44 | 3526 |
| 1731951000 | 180 | 1.4 | 0.78 | 178.98 | 180 | 178.6 | 322 |
| 1731691800 | 178.6 | -0.9 | -0.50 | 178.56 | 178.98 | 178.3 | 355 |
| 1731605400 | 179.5 | -0.38 | -0.21 | 178.5 | 179.82 | 178.5 | 599 |
| 1731519000 | 179.88 | 0 | 0.00 | 179.88 | 179.88 | 179.88 | 0 |
| 1731432600 | 179.88 | 0 | 0.00 | 179.88 | 179.88 | 179.88 | 0 |
| 1731346200 | 179.88 | 1.68 | 0.94 | 179.42 | 180.16 | 179.42 | 47 |
| 1731087000 | 178.2 | -1.42 | -0.79 | 179.94 | 179.94 | 178.2 | 3047 |
| 1731000600 | 179.62 | 4.1 | 2.34 | 178.32 | 180 | 178.32 | 2815 |
| 1730914200 | 175.52 | 0.82 | 0.47 | 176.26 | 177.52 | 175.46 | 34 |
| 1730827800 | 174.7 | 1.16 | 0.67 | 174.1 | 174.72 | 173.96 | 1053 |
| 1730741400 | 173.54 | -0.98 | -0.56 | 173.86 | 174 | 173.36 | 595 |
| 1730482200 | 174.52 | 2.86 | 1.67 | 172.5 | 174.68 | 172.5 | 793 |
| 1730395800 | 171.66 | -2.34 | -1.34 | 172.94 | 172.94 | 171.02 | 1737 |
| 1730309400 | 174 | -1.64 | -0.93 | 174.2 | 174.7 | 173.52 | 1090 |
| 1730223000 | 175.64 | -1.18 | -0.67 | 176.4 | 176.78 | 175.64 | 7676 |
| 1730136600 | 176.82 | 0.14 | 0.08 | 176.44 | 177.12 | 175.68 | 859 |
| 1729873800 | 176.68 | 0.34 | 0.19 | 176.54 | 177.14 | 176.54 | 1075 |
| 1729787400 | 176.34 | 0.12 | 0.07 | 177.52 | 177.76 | 176.34 | 257 |
| 1729701000 | 176.22 | -1.04 | -0.59 | 177.5 | 177.5 | 176.22 | 504 |
| 1729614600 | 177.26 | 0.06 | 0.03 | 177.02 | 177.66 | 176.4 | 301 |
| 1729528200 | 177.2 | -2.12 | -1.18 | 178.92 | 179.04 | 177.2 | 300 |
| 1729269000 | 179.32 | 0.36 | 0.20 | 179.16 | 179.68 | 178.86 | 1302 |
| 1729182600 | 178.96 | 1.52 | 0.86 | 178.52 | 178.96 | 178.48 | 120 |
| 1729096200 | 177.44 | 0 | 0.00 | 177.44 | 177.44 | 177.44 | 0 |
| 1729009800 | 177.44 | -1.18 | -0.66 | 178.06 | 178.06 | 177.28 | 2347 |
| 1728923400 | 178.62 | 0.14 | 0.08 | 178.28 | 178.94 | 177.64 | 1264 |
| 1728664200 | 178.48 | 1.5 | 0.85 | 176.54 | 178.48 | 176.38 | 594 |
| 1728577800 | 176.98 | 0 | 0.00 | 176.98 | 176.98 | 176.98 | 0 |
| 1728491400 | 176.98 | 0.5 | 0.28 | 175.82 | 176.98 | 175.8 | 745 |
| 1728405000 | 176.48 | -3.24 | -1.80 | 175.94 | 176.9 | 174.96 | 3561 |
| 1728318600 | 179.72 | 0.28 | 0.16 | 180.04 | 180.18 | 179.46 | 792 |
| 1728059400 | 179.44 | 0.38 | 0.21 | 178.88 | 180.2 | 178.7 | 969 |
| 1727973000 | 179.06 | -1.28 | -0.71 | 180.34 | 180.7 | 178.16 | 7580 |
| 1727886600 | 180.34 | 1.9 | 1.06 | 180.62 | 180.94 | 179.98 | 1879 |
| 1727800200 | 178.44 | 0.5 | 0.28 | 178.06 | 180.26 | 177.4 | 2515 |
| 1727713800 | 177.94 | 0.04 | 0.02 | 179.04 | 179.04 | 177.54 | 4043 |
| 1727454600 | 177.9 | 2.24 | 1.28 | 176.74 | 177.9 | 176.54 | 6460 |
| 1727368200 | 175.66 | 2.26 | 1.30 | 174.66 | 177.2 | 174.66 | 162 |
| 1727281800 | 173.4 | -0.82 | -0.47 | 173.02 | 173.6 | 172.78 | 736 |
| 1727195400 | 174.22 | 0.94 | 0.54 | 173.64 | 175.06 | 173 | 1506 |
| 1727109000 | 173.28 | 1.84 | 1.07 | 171.82 | 173.4 | 171.82 | 60 |
| 1726849800 | 171.44 | -1.56 | -0.90 | 172.5 | 172.8 | 171.44 | 484 |
| 1726763400 | 173 | 3.54 | 2.09 | 172.66 | 173.32 | 171.96 | 910 |
| 1726677000 | 169.46 | -0.62 | -0.36 | 170.32 | 170.36 | 169.46 | 2305 |
| 1726590600 | 170.08 | 1.16 | 0.69 | 170.18 | 170.5 | 170.08 | 83 |
| 1726504200 | 168.92 | 0.02 | 0.01 | 168.82 | 169.26 | 168.8 | 635 |
| 1726245000 | 168.9 | 0.76 | 0.45 | 168.58 | 169.2 | 168.4 | 264 |
| 1726158600 | 168.14 | 3.46 | 2.10 | 168.2 | 168.74 | 168.14 | 355 |
| 1726072200 | 164.68 | -0.76 | -0.46 | 165.72 | 165.91999 | 164.68 | 31 |
| 1725985800 | 165.44 | -0.58 | -0.35 | 165.88 | 166.3 | 165.44 | 584 |
| 1725899400 | 166.02 | 1.52 | 0.92 | 165.41999 | 166.52 | 165.38 | 156 |
| 1725640200 | 164.5 | -0.88 | -0.53 | 165.72 | 166.6 | 164.5 | 199 |
| 1725553800 | 165.38 | 0.08 | 0.05 | 165.3 | 166.32 | 165.3 | 69 |
| 1725467400 | 165.3 | -0.84 | -0.51 | 164.69999 | 165.84 | 164.69999 | 534 |
| 1725381000 | 166.13999 | -2.4 | -1.42 | 168.22 | 168.22 | 165.94 | 2870 |
| 1725294600 | 168.54 | 1.14 | 0.68 | 167.98 | 168.54 | 167.84 | 114 |
| 1725035400 | 167.4 | -0.6 | -0.36 | 168.5 | 168.5 | 167.4 | 336 |
| 1724949000 | 168 | 2 | 1.20 | 167.38 | 168.2 | 167.16 | 274 |
| 1724862600 | 166 | 0.48 | 0.29 | 166.5 | 166.69999 | 166 | 2713 |
| 1724776200 | 165.52 | -0.48 | -0.29 | 166.3 | 166.3 | 165.52 | 730 |
| 1724689800 | 166 | 0.26 | 0.16 | 165.68 | 166.4 | 165.68 | 113 |
| 1724430600 | 165.74 | 2.1 | 1.28 | 164.22 | 165.74 | 164.22 | 2934 |
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
