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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 150.131 | -2.86 | -1.87 | 151.769 | 151.833 | 150.131 | 11848 |
| 1741282200 | 152.991 | 0.88 | 0.58 | 153.556 | 153.802 | 151.654 | 14941 |
| 1741195800 | 152.112 | -3.68 | -2.36 | 155.435 | 155.473 | 152.112 | 34189 |
| 1741109400 | 155.794 | -5.3 | -3.29 | 158.903 | 159.034 | 155.618 | 10699 |
| 1741023000 | 161.095 | 0.1 | 0.06 | 163.27699 | 163.296 | 161 | 25466 |
| 1740763800 | 160.99799 | -1.94 | -1.19 | 160.952 | 161.443 | 159.829 | 9001 |
| 1740677400 | 162.94 | 0.43 | 0.27 | 162.34299 | 163.202 | 161.594 | 6592 |
| 1740591000 | 162.507 | 1.31 | 0.81 | 162.411 | 162.981 | 161.999 | 2059 |
| 1740504600 | 161.202 | -2.88 | -1.76 | 163.136 | 163.19999 | 160.841 | 7853 |
| 1740418200 | 164.086 | -1.94 | -1.17 | 164.308 | 164.75 | 163.264 | 10545 |
| 1740159000 | 166.03 | 0.22 | 0.14 | 166.132 | 166.65 | 165.685 | 4131 |
| 1740072600 | 165.806 | -1.58 | -0.94 | 167.173 | 167.428 | 165.806 | 4000 |
| 1739986200 | 167.38399 | 0.95 | 0.57 | 166.887 | 167.514 | 166.6 | 17774 |
| 1739899800 | 166.435 | 0.41 | 0.24 | 166.501 | 166.945 | 166.201 | 3886 |
| 1739813400 | 166.03 | 0.81 | 0.49 | 165.897 | 166.23599 | 165.76 | 4815 |
| 1739554200 | 165.221 | -0.37 | -0.22 | 166.137 | 166.137 | 164.72399 | 4978 |
| 1739467800 | 165.591 | 0.73 | 0.44 | 164.648 | 165.921 | 164.297 | 7692 |
| 1739381400 | 164.864 | -1.11 | -0.67 | 165.514 | 166 | 164.479 | 5227 |
| 1739295000 | 165.975 | -0.48 | -0.29 | 166.002 | 166.184 | 165.422 | 8384 |
| 1739208600 | 166.459 | 0.91 | 0.55 | 165.882 | 166.639 | 165.77 | 3972 |
| 1738949400 | 165.553 | -0.26 | -0.16 | 165.871 | 166.442 | 165.383 | 12751 |
| 1738863000 | 165.817 | 2.03 | 1.24 | 165.582 | 166.15 | 165.477 | 5389 |
| 1738776600 | 163.787 | -1.17 | -0.71 | 163.41999 | 163.835 | 162.86 | 3070 |
| 1738690200 | 164.96199 | -0.26 | -0.16 | 164.636 | 164.96199 | 163.8 | 7696 |
| 1738603800 | 165.222 | -1.82 | -1.09 | 165.191 | 165.281 | 163.96 | 5440 |
| 1738344600 | 167.043 | 2.2 | 1.33 | 166.791 | 167.767 | 166.791 | 4845 |
| 1738258200 | 164.846 | -0.88 | -0.53 | 165.847 | 166.169 | 164.821 | 11353 |
| 1738171800 | 165.727 | 0.51 | 0.31 | 166.334 | 166.655 | 165.60499 | 3542 |
| 1738085400 | 165.214 | 2.7 | 1.66 | 164.531 | 165.55 | 163.928 | 3264 |
| 1737999000 | 162.51 | -3.28 | -1.98 | 163.62899 | 163.62899 | 161 | 14438 |
| 1737739800 | 165.78899 | -1.24 | -0.74 | 166.558 | 166.63399 | 165.78899 | 21508 |
| 1737653400 | 167.026 | 1.82 | 1.10 | 166.72999 | 167.314 | 166.23599 | 1981 |
| 1737567000 | 165.203 | 0 | 0.00 | 165.203 | 165.203 | 165.203 | 0 |
| 1737480600 | 165.203 | -0.36 | -0.22 | 165.592 | 166.46799 | 165.036 | 2541 |
| 1737394200 | 165.566 | -1.32 | -0.79 | 166.485 | 166.574 | 165.179 | 4231 |
| 1737135000 | 166.887 | 1.72 | 1.04 | 165.333 | 166.984 | 165.317 | 3860 |
| 1737048600 | 165.167 | -0.01 | -0.01 | 166.48599 | 166.48599 | 165.167 | 5956 |
| 1736962200 | 165.177 | 2.86 | 1.76 | 162.36099 | 165.19999 | 162.36099 | 2207 |
| 1736875800 | 162.318 | -0.24 | -0.14 | 163.891 | 164.233 | 162.318 | 9272 |
| 1736789400 | 162.553 | -0.22 | -0.14 | 162.805 | 162.979 | 161.87299 | 4381 |
| 1736530200 | 162.776 | -2 | -1.21 | 164.583 | 164.774 | 162.643 | 34467 |
| 1736443800 | 164.772 | 0.18 | 0.11 | 164.356 | 164.78 | 164.19999 | 5196 |
| 1736357400 | 164.595 | 0.1 | 0.06 | 164.47999 | 165.032 | 164.01 | 1955 |
| 1736271000 | 164.49799 | -1.71 | -1.03 | 164.5 | 165.554 | 164.359 | 11218 |
| 1736184600 | 166.21 | 1.29 | 0.78 | 165.4 | 166.338 | 164.8 | 24453 |
| 1735925400 | 164.925 | 0 | 0.00 | 164.107 | 164.925 | 163.701 | 6228 |
| 1735839000 | 164.924 | 1.1 | 0.67 | 164 | 165.16 | 163.877 | 5977 |
| 1735666200 | 163.82 | 0.24 | 0.15 | 163.012 | 163.894 | 162.913 | 2267 |
| 1735579800 | 163.578 | -0.95 | -0.58 | 164.09299 | 164.40199 | 162.197 | 2867 |
| 1735320600 | 164.531 | -0.78 | -0.47 | 165.881 | 166.143 | 163.92599 | 15540 |
| 1735061400 | 165.31 | 1.58 | 0.97 | 165.258 | 165.59 | 165.11 | 1117 |
| 1734975000 | 163.729 | -0.29 | -0.18 | 164.439 | 164.49199 | 163.348 | 26655 |
| 1734715800 | 164.02 | 0.33 | 0.20 | 162.17599 | 164.02 | 160.327 | 25578 |
| 1734629400 | 163.69 | -2.53 | -1.52 | 162.975 | 163.798 | 162.485 | 6481 |
| 1734543000 | 166.222 | 1.1 | 0.67 | 165.50299 | 166.326 | 165.145 | 12474 |
| 1734456600 | 165.12 | -0.4 | -0.24 | 165.106 | 165.341 | 164.627 | 12320 |
| 1734370200 | 165.524 | -0.04 | -0.03 | 165.15 | 165.693 | 165.024 | 11882 |
| 1734111000 | 165.56899 | -1.09 | -0.66 | 166.602 | 166.648 | 165 | 5090 |
| 1734024600 | 166.663 | -0.27 | -0.16 | 166.371 | 167.22399 | 166.044 | 5617 |
| 1733938200 | 166.934 | 1 | 0.60 | 165.87299 | 166.934 | 165.69999 | 7507 |
| 1733851800 | 165.934 | 0.98 | 0.59 | 165.13399 | 166.304 | 165.13399 | 14883 |
| 1733765400 | 164.958 | -0.73 | -0.44 | 165.829 | 165.829 | 164.479 | 9880 |
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
