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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 214.85 | 0 | 0.00 | 214.85 | 214.85 | 214.85 | 0 |
| 1732642200 | 214.85 | 0.1 | 0.05 | 214.05 | 215.05 | 214 | 1647 |
| 1732555800 | 214.75 | 1.2 | 0.56 | 215 | 215 | 214.75 | 890 |
| 1732296600 | 213.55 | 0.85 | 0.40 | 213.15 | 213.55 | 212.45 | 1089 |
| 1732210200 | 212.7 | 2.25 | 1.07 | 211.6 | 212.7 | 210.8 | 2710 |
| 1732123800 | 210.45 | -0.45 | -0.21 | 212.15 | 212.15 | 210.35 | 1011 |
| 1732037400 | 210.9 | -0.55 | -0.26 | 211.6 | 211.6 | 209.9 | 168 |
| 1731951000 | 211.45 | 0.9 | 0.43 | 210.5 | 211.45 | 210.4 | 2198 |
| 1731691800 | 210.55 | -3.2 | -1.50 | 211.65 | 211.85 | 210.45 | 927 |
| 1731605400 | 213.75 | 0 | 0.00 | 213.55 | 213.75 | 213.5 | 678 |
| 1731519000 | 213.75 | 0.25 | 0.12 | 212.9 | 213.75 | 212.9 | 3282 |
| 1731432600 | 213.5 | -1.35 | -0.63 | 214.25 | 214.25 | 213.5 | 1319 |
| 1731346200 | 214.85 | 1.25 | 0.59 | 214.65 | 215 | 214.65 | 700 |
| 1731087000 | 213.6 | 0.3 | 0.14 | 213.7 | 213.7 | 212.85 | 2347 |
| 1731000600 | 213.3 | 2.15 | 1.02 | 212.15 | 213.3 | 212.15 | 488 |
| 1730914200 | 211.15 | 3.6 | 1.73 | 211.4 | 212.55 | 211.15 | 4836 |
| 1730827800 | 207.55 | 1.5 | 0.73 | 206.05 | 207.55 | 205.75 | 1543 |
| 1730741400 | 206.05 | -1.3 | -0.63 | 206.55 | 206.55 | 205.9 | 4667 |
| 1730482200 | 207.35 | 1.4 | 0.68 | 205.7 | 207.35 | 205.7 | 112 |
| 1730395800 | 205.95 | -3.6 | -1.72 | 207.25 | 207.25 | 205.6 | 1390 |
| 1730309400 | 209.55 | 0.05 | 0.02 | 209.95 | 209.95 | 208.95 | 1173 |
| 1730223000 | 209.5 | -0.2 | -0.10 | 209.85 | 210 | 209.5 | 550 |
| 1730136600 | 209.7 | -0.05 | -0.02 | 209.9 | 209.9 | 209.55 | 1452 |
| 1729873800 | 209.75 | 1.2 | 0.58 | 208.75 | 210.1 | 208.75 | 1355 |
| 1729787400 | 208.55 | -0.15 | -0.07 | 208.95 | 209.45 | 208.5 | 897 |
| 1729701000 | 208.7 | -1.05 | -0.50 | 209.8 | 210.05 | 208.7 | 2415 |
| 1729614600 | 209.75 | -1.2 | -0.57 | 209.95 | 210.05 | 209.25 | 792 |
| 1729528200 | 210.95 | 0 | 0.00 | 210.95 | 210.95 | 210.95 | 0 |
| 1729269000 | 210.95 | 0.05 | 0.02 | 210.4 | 210.95 | 210.4 | 5172 |
| 1729182600 | 210.9 | 1.25 | 0.60 | 210.4 | 211.25 | 210.35 | 4578 |
| 1729096200 | 209.65 | -0.45 | -0.21 | 209.35 | 209.65 | 209.2 | 452 |
| 1729009800 | 210.1 | -0.65 | -0.31 | 211.05 | 211.1 | 209.75 | 876 |
| 1728923400 | 210.75 | 1.2 | 0.57 | 209.6 | 210.8 | 209.6 | 2881 |
| 1728664200 | 209.55 | 1.1 | 0.53 | 208.25 | 209.55 | 207.85 | 5027 |
| 1728577800 | 208.45 | 0.1 | 0.05 | 208.55 | 208.55 | 207.85 | 2741 |
| 1728491400 | 208.35 | 1.4 | 0.68 | 206.8 | 208.35 | 206.65 | 3626 |
| 1728405000 | 206.95 | -0.25 | -0.12 | 205.45 | 206.95 | 205.45 | 4554 |
| 1728318600 | 207.2 | 0.85 | 0.41 | 207.25 | 207.4 | 206.5 | 1614 |
| 1728059400 | 206.35 | 0.6 | 0.29 | 205.65 | 207.3 | 205.6 | 7158 |
| 1727973000 | 205.75 | -0.7 | -0.34 | 206.05 | 206.05 | 205.05 | 5058 |
| 1727886600 | 206.45 | 0.6 | 0.29 | 205.75 | 206.45 | 205.3 | 6261 |
| 1727800200 | 205.85 | -1 | -0.48 | 207.65 | 207.75 | 205.65 | 4649 |
| 1727713800 | 206.85 | -0.8 | -0.39 | 206.95 | 207.25 | 206.4 | 6915 |
| 1727454600 | 207.65 | 0.3 | 0.14 | 207.45 | 207.9 | 207.1 | 1326 |
| 1727368200 | 207.35 | 0.9 | 0.44 | 208.1 | 208.3 | 207.25 | 3487 |
| 1727281800 | 206.45 | 0.2 | 0.10 | 205.85 | 206.65 | 205.85 | 1220 |
| 1727195400 | 206.25 | 0.2 | 0.10 | 206.45 | 206.65 | 206.15 | 453 |
| 1727109000 | 206.05 | 1.1 | 0.54 | 205.45 | 206.05 | 205.05 | 927 |
| 1726849800 | 204.95 | -1.15 | -0.56 | 205.95 | 206.05 | 204.95 | 3057 |
| 1726763400 | 206.1 | 3.25 | 1.60 | 205.1 | 206.1 | 204.8 | 1937 |
| 1726677000 | 202.85 | -0.95 | -0.47 | 203.4 | 203.4 | 202.85 | 963 |
| 1726590600 | 203.8 | 1.1 | 0.54 | 203.1 | 204.2 | 203.1 | 761 |
| 1726504200 | 202.7 | -0.25 | -0.12 | 202.55 | 202.9 | 202.55 | 969 |
| 1726245000 | 202.95 | 2 | 1.00 | 202.05 | 203.15 | 202.05 | 863 |
| 1726158600 | 200.95 | 4.05 | 2.06 | 201.2 | 201.25 | 200 | 2182 |
| 1726072200 | 196.9 | -1.42 | -0.72 | 198.12 | 198.12 | 196.9 | 297 |
| 1725985800 | 198.32 | 0.36 | 0.18 | 197.78 | 198.32 | 197.62 | 139 |
| 1725899400 | 197.96 | 1.52 | 0.77 | 197.18 | 197.96 | 197.18 | 1361 |
| 1725640200 | 196.44 | -2.54 | -1.28 | 198.66 | 198.66 | 196.2 | 809 |
| 1725553800 | 198.98 | -1.27 | -0.63 | 199.52 | 200.55 | 198.98 | 456 |
| 1725467400 | 200.25 | -2.05 | -1.01 | 199.32 | 200.75 | 199.32 | 5204 |
| 1725381000 | 202.3 | -2.65 | -1.29 | 204.95 | 204.95 | 202 | 6533 |
| 1725294600 | 204.95 | 1.45 | 0.71 | 204.5 | 204.95 | 204.35 | 1005 |
| 1725035400 | 203.5 | -0.9 | -0.44 | 203.8 | 204.35 | 203.5 | 712 |
| 1724949000 | 204.4 | 1.7 | 0.84 | 202.85 | 204.45 | 202.85 | 2681 |
| 1724862600 | 202.7 | -0.5 | -0.25 | 203.8 | 203.9 | 202.7 | 5920 |
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
