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 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 350.4 | 4.1 | 1.18 | 345.95 | 350.5 | 345.8 | 3500 |
| 1732829220 | 346.3 | 2.85 | 0.83 | 344.35 | 346.5 | 344.2 | 1821 |
| 1732742820 | 343.45 | -0.7 | -0.20 | 344.1 | 344.25 | 342.1 | 909 |
| 1732656420 | 344.15 | -1.55 | -0.45 | 344.1 | 345.4 | 343.25 | 1002 |
| 1732570020 | 345.7 | 1.15 | 0.33 | 345.8 | 346.5 | 344.7 | 1367 |
| 1732310820 | 344.55 | 3.05 | 0.89 | 341.75 | 345.25 | 339.5 | 2459 |
| 1732224420 | 341.5 | 1.85 | 0.54 | 340.25 | 342.55 | 337.05 | 296 |
| 1732138020 | 339.64999 | -0.1 | -0.03 | 341.3 | 341.64999 | 338.75 | 387 |
| 1732051620 | 339.75 | -1.6 | -0.47 | 342.25 | 342.25 | 336.85 | 389 |
| 1731965220 | 341.35 | -0.5 | -0.15 | 343.6 | 343.6 | 341 | 1044 |
| 1731705960 | 341.85 | -0.4 | -0.12 | 341.6 | 343.85 | 341 | 812 |
| 1731619560 | 342.25 | 2.8 | 0.82 | 337.75 | 344.1 | 337.7 | 1764 |
| 1731533160 | 339.45 | -0.75 | -0.22 | 338.75 | 341 | 335.95 | 2047 |
| 1731446820 | 340.2 | -6.1 | -1.76 | 343.75 | 344.75 | 338.25 | 3131 |
| 1731360420 | 346.3 | 3.45 | 1.01 | 344.1 | 348.3 | 344 | 2250 |
| 1731101220 | 342.85 | -3.35 | -0.97 | 345.9 | 346 | 342 | 1394 |
| 1731014760 | 346.2 | 6.1 | 1.79 | 340.64999 | 346.5 | 340.2 | 2763 |
| 1730928360 | 340.1 | -3.9 | -1.13 | 343.35 | 348.3 | 338.75 | 2610 |
| 1730841960 | 344 | 3.05 | 0.89 | 342 | 344.65 | 341 | 656 |
| 1730755560 | 340.95 | -1.65 | -0.48 | 343.39999 | 343.7 | 340.95 | 1134 |
| 1730496360 | 342.6 | 2.9 | 0.85 | 340.25 | 343.2 | 339.95 | 1869 |
| 1730409960 | 339.7 | -4.1 | -1.19 | 341.64999 | 341.95 | 339.1 | 1052 |
| 1730323560 | 343.8 | -3.4 | -0.98 | 346.85 | 346.85 | 342.7 | 1663 |
| 1730237160 | 347.2 | -1.15 | -0.33 | 348.9 | 350 | 347 | 941 |
| 1730150760 | 348.35 | 2.55 | 0.74 | 347.95 | 349.05 | 345.9 | 798 |
| 1729888020 | 345.8 | -0.85 | -0.25 | 345.75 | 347.9 | 345.75 | 255 |
| 1729801560 | 346.65 | 2 | 0.58 | 346.5 | 349.55 | 346 | 423 |
| 1729715160 | 344.65 | -2.35 | -0.68 | 346.85 | 347.3 | 344.65 | 894 |
| 1729628760 | 347 | -0.45 | -0.13 | 348.25 | 349.05 | 345.55 | 517 |
| 1729542360 | 347.45 | -2.5 | -0.71 | 349.8 | 350.2 | 347.2 | 2515 |
| 1729283160 | 349.95 | 1.05 | 0.30 | 348.5 | 350.65 | 348.5 | 320 |
| 1729196760 | 348.9 | 1.85 | 0.53 | 346.75 | 350.75 | 346.75 | 2181 |
| 1729110360 | 347.05 | 0 | 0.00 | 347.7 | 347.85 | 346.3 | 192 |
| 1729023960 | 347.05 | -1.1 | -0.32 | 348.15 | 350.05 | 347.05 | 1068 |
| 1728937620 | 348.15 | 3.1 | 0.90 | 345.25 | 348.35 | 345.25 | 514 |
| 1728678360 | 345.05 | 2.65 | 0.77 | 342.64999 | 345.75 | 342.35 | 505 |
| 1728591960 | 342.39999 | -1.4 | -0.41 | 343.1 | 343.7 | 341.5 | 289 |
| 1728505560 | 343.8 | 3.15 | 0.92 | 340.1 | 343.8 | 339.8 | 9023 |
| 1728419160 | 340.64999 | 1.75 | 0.52 | 337.45 | 340.8 | 337.14999 | 4663 |
| 1728332760 | 338.89999 | -3.65 | -1.07 | 341.55 | 342.2 | 338.89999 | 837 |
| 1728073560 | 342.55 | 4.25 | 1.26 | 339.2 | 342.55 | 338.39999 | 1058 |
| 1727987220 | 338.3 | -3.9 | -1.14 | 339.89999 | 340.35 | 338.3 | 3291 |
| 1727900820 | 342.2 | -0.4 | -0.12 | 342.89999 | 343.3 | 339.95 | 863 |
| 1727814420 | 342.6 | -2.75 | -0.80 | 345.95 | 346.7 | 341.5 | 1310 |
| 1727728020 | 345.35 | -0.8 | -0.23 | 346.35 | 346.55 | 344.55 | 1179 |
| 1727468760 | 346.15 | 2.75 | 0.80 | 343.65 | 347.45 | 343.2 | 10956 |
| 1727382360 | 343.39999 | 6.4 | 1.90 | 339.85 | 343.39999 | 339.85 | 1945 |
| 1727295960 | 337 | -1.3 | -0.38 | 336.64999 | 338 | 336.25 | 243 |
| 1727209560 | 338.3 | 1.8 | 0.53 | 337.35 | 339 | 337.14999 | 1594 |
| 1727123160 | 336.5 | 2.05 | 0.61 | 334.6 | 336.75 | 333.45 | 2053 |
| 1726864020 | 334.45 | -3.7 | -1.09 | 337.14999 | 337.5 | 334 | 2301 |
| 1726777560 | 338.14999 | 2.95 | 0.88 | 336.35 | 339.55 | 335.45 | 11687 |
| 1726691220 | 335.2 | 2.2 | 0.66 | 333.55 | 336.2 | 333.55 | 840 |
| 1726604760 | 333 | -0.25 | -0.08 | 333.8 | 335.1 | 332.89999 | 809 |
| 1726518420 | 333.25 | 0.4 | 0.12 | 333.2 | 333.6 | 331.95 | 843 |
| 1726259160 | 332.85 | 2.55 | 0.77 | 330.89999 | 333.75 | 330.55 | 306 |
| 1726172760 | 330.3 | 1.4 | 0.43 | 330.25 | 331.35 | 329.35 | 431 |
| 1726086360 | 328.89999 | 2.95 | 0.91 | 326.89999 | 328.89999 | 325.14999 | 793 |
| 1725999960 | 325.95 | -3.5 | -1.06 | 328.8 | 329.39999 | 324.85 | 604 |
| 1725913620 | 329.45 | 3.3 | 1.01 | 327.3 | 329.7 | 327.05 | 1217 |
| 1725654360 | 326.14999 | -4.85 | -1.47 | 331.39999 | 331.39999 | 325.8 | 1956 |
| 1725567960 | 331 | -0.25 | -0.08 | 330.6 | 332.5 | 330.3 | 1812 |
| 1725481560 | 331.25 | -1.25 | -0.38 | 330.7 | 332.2 | 329.95 | 992 |
| 1725395160 | 332.5 | -4.9 | -1.45 | 337.35 | 338.6 | 332.5 | 3681 |
| 1725308760 | 337.39999 | -0.2 | -0.06 | 337.05 | 338.2 | 334.95 | 2561 |
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
