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 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 285.64999 | 2.6 | 0.92 | 285.55 | 286.05 | 284.6 | 8 |
| 1732310820 | 283.05 | 1.4 | 0.50 | 283.64999 | 283.64999 | 281.05 | 34 |
| 1732224420 | 281.64999 | -1.1 | -0.39 | 283.45 | 283.45 | 281.45 | 19 |
| 1732138020 | 282.75 | 2.05 | 0.73 | 283.85 | 284.1 | 282.75 | 93 |
| 1732051620 | 280.7 | -1.45 | -0.51 | 283.25 | 284.35 | 278.5 | 133 |
| 1731965220 | 282.14999 | -0.7 | -0.25 | 284.05 | 284.05 | 282.14999 | 9 |
| 1731705960 | 282.85 | 2.5 | 0.89 | 278.35 | 283.5 | 278.35 | 331 |
| 1731619560 | 280.35 | 1.7 | 0.61 | 277.25 | 280.35 | 277.25 | 43 |
| 1731533160 | 278.64999 | 0.95 | 0.34 | 275 | 278.64999 | 274.8 | 14 |
| 1731446820 | 277.7 | -4.9 | -1.73 | 279.8 | 280.45 | 277.64999 | 19 |
| 1731360420 | 282.6 | 2.15 | 0.77 | 282.95 | 283.8 | 282.6 | 29 |
| 1731101220 | 280.45 | -1.75 | -0.62 | 281.05 | 282 | 280.45 | 13 |
| 1731014760 | 282.2 | 0.55 | 0.20 | 280.5 | 283.55 | 280.45 | 101 |
| 1730928360 | 281.64999 | -6.4 | -2.22 | 291.89999 | 291.89999 | 279.6 | 140 |
| 1730841960 | 288.05 | 0.4 | 0.14 | 288 | 288.3 | 287.64999 | 103 |
| 1730755560 | 287.64999 | 0.45 | 0.16 | 288.14999 | 288.25 | 287.55 | 15 |
| 1730496360 | 287.2 | 2.25 | 0.79 | 284.6 | 287.2 | 284.6 | 8 |
| 1730409960 | 284.95 | 1.05 | 0.37 | 283.14999 | 284.95 | 282.95 | 321 |
| 1730323560 | 283.89999 | -2.1 | -0.73 | 283.75 | 284.89999 | 283.75 | 434 |
| 1730237160 | 286 | -1.5 | -0.52 | 287.55 | 287.55 | 286 | 238 |
| 1730150760 | 287.5 | -0.5 | -0.17 | 286.05 | 287.5 | 286.05 | 21 |
| 1729887960 | 288 | 0 | 0.00 | 288 | 288 | 288 | 0 |
| 1729801560 | 288 | 1.1 | 0.38 | 287.45 | 288 | 287.45 | 4 |
| 1729715160 | 286.89999 | 1.25 | 0.44 | 286.8 | 287.1 | 286.7 | 130 |
| 1729628760 | 285.64999 | -2.15 | -0.75 | 285.5 | 285.64999 | 285.5 | 84 |
| 1729542360 | 287.8 | 0 | 0.00 | 287.8 | 287.8 | 287.8 | 0 |
| 1729283160 | 287.8 | -2.9 | -1.00 | 287.45 | 288.2 | 287.45 | 17 |
| 1729196760 | 290.7 | -0.05 | -0.02 | 290.7 | 290.7 | 290.7 | 7 |
| 1729110360 | 290.75 | 2.05 | 0.71 | 289.05 | 290.75 | 289.05 | 73 |
| 1729023960 | 288.7 | 3.5 | 1.23 | 288 | 288.7 | 287.89999 | 26 |
| 1728937620 | 285.2 | 3.45 | 1.22 | 285.2 | 285.2 | 285.2 | 20 |
| 1728678360 | 281.75 | -0.15 | -0.05 | 281.75 | 281.75 | 281.75 | 67 |
| 1728591960 | 281.89999 | 1.2 | 0.43 | 281.89999 | 281.89999 | 281.89999 | 10 |
| 1728505560 | 280.7 | 0 | 0.00 | 280.7 | 280.7 | 280.7 | 0 |
| 1728419160 | 280.7 | -3.45 | -1.21 | 280.7 | 280.7 | 280.7 | 200 |
| 1728332760 | 284.14999 | 3.9 | 1.39 | 282.89999 | 284.14999 | 282 | 48 |
| 1728073620 | 280.25 | 0 | 0.00 | 280.25 | 280.25 | 280.25 | 0 |
| 1727987220 | 280.25 | 0 | 0.00 | 280.25 | 280.25 | 280.25 | 0 |
| 1727900820 | 280.25 | -2.4 | -0.85 | 281.75 | 281.75 | 280.25 | 86 |
| 1727814420 | 282.64999 | -7.4 | -2.55 | 288.6 | 288.85 | 282.64999 | 58 |
| 1727727960 | 290.05 | 0 | 0.00 | 290.05 | 290.05 | 290.05 | 0 |
| 1727468760 | 290.05 | 1.55 | 0.54 | 290.35 | 290.35 | 290 | 41 |
| 1727382360 | 288.5 | 2.6 | 0.91 | 288 | 288.5 | 288 | 19 |
| 1727295960 | 285.89999 | 1.45 | 0.51 | 286 | 286 | 285.85 | 122 |
| 1727209560 | 284.45 | -0.15 | -0.05 | 285.75 | 285.75 | 284.45 | 141 |
| 1727123160 | 284.6 | -0.35 | -0.12 | 283.35 | 285.25 | 283.35 | 3 |
| 1726864020 | 284.95 | 0.15 | 0.05 | 284.7 | 284.95 | 284.7 | 66 |
| 1726777620 | 284.8 | 0 | 0.00 | 284.8 | 284.8 | 284.8 | 0 |
| 1726691220 | 284.8 | 3.45 | 1.23 | 282.25 | 284.8 | 282.25 | 21 |
| 1726604760 | 281.35 | 2.95 | 1.06 | 281.35 | 281.35 | 281.35 | 1 |
| 1726518420 | 278.39999 | 0.6 | 0.22 | 279.1 | 279.25 | 278.39999 | 47 |
| 1726259160 | 277.8 | 5.15 | 1.89 | 277.8 | 277.8 | 277.8 | 54 |
| 1726172760 | 272.64999 | 0 | 0.00 | 272.64999 | 272.64999 | 272.64999 | 0 |
| 1726086360 | 272.64999 | 0 | 0.00 | 272.64999 | 272.64999 | 272.64999 | 0 |
| 1725999960 | 272.64999 | -0.8 | -0.29 | 273.85 | 273.85 | 272.64999 | 26 |
| 1725913620 | 273.45 | 3.35 | 1.24 | 271.25 | 273.45 | 271.25 | 15 |
| 1725654360 | 270.1 | -2.5 | -0.92 | 270.8 | 270.8 | 270.1 | 57 |
| 1725567960 | 272.6 | 2.05 | 0.76 | 272 | 272.6 | 272 | 11 |
| 1725481560 | 270.55 | -1.85 | -0.68 | 270.55 | 270.55 | 270.55 | 20 |
| 1725395160 | 272.39999 | -2.5 | -0.91 | 273.85 | 273.85 | 272.39999 | 32 |
| 1725308760 | 274.89999 | -0.95 | -0.34 | 273.64999 | 274.89999 | 273.64999 | 19 |
| 1725049560 | 275.85 | 1.75 | 0.64 | 274.3 | 275.85 | 274.3 | 203 |
| 1724963160 | 274.1 | 1.4 | 0.51 | 274 | 274.1 | 274 | 61 |
| 1724876820 | 272.7 | 0 | 0.00 | 272.7 | 272.7 | 272.7 | 0 |
| 1724790420 | 272.7 | 2.75 | 1.02 | 272.2 | 272.7 | 272.2 | 7 |
| 1724704020 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
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
