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 |
---|---|---|---|---|---|---|---|
1740000420 | 175.38 | -1.86 | -1.05 | 177.34 | 177.34 | 175.38 | 627 |
1739914020 | 177.24 | 1.34 | 0.76 | 177.02 | 177.24 | 175.88 | 229 |
1739827620 | 175.9 | -0.02 | -0.01 | 174.36 | 175.9 | 174.36 | 94 |
1739568420 | 175.92 | 0.82 | 0.47 | 175.92 | 175.92 | 175.92 | 1 |
1739482020 | 175.1 | 1.32 | 0.76 | 175.1 | 175.1 | 175.1 | 15 |
1739395620 | 173.78 | 0.4 | 0.23 | 173.78 | 173.78 | 173.78 | 1 |
1739309220 | 173.38 | 0.16 | 0.09 | 173.38 | 173.38 | 173.38 | 1 |
1739222820 | 173.22 | 0.76 | 0.44 | 173 | 173.22 | 172.38 | 490 |
1738963620 | 172.46 | -0.7 | -0.40 | 173.7 | 173.7 | 172.46 | 89 |
1738877220 | 173.16 | 2.98 | 1.75 | 173.16 | 173.16 | 173.16 | 30 |
1738790820 | 170.18 | 0.38 | 0.22 | 169.78 | 170.18 | 169.78 | 61 |
1738704420 | 169.8 | 0.82 | 0.49 | 168.94 | 169.8 | 168.38 | 6 |
1738618020 | 168.97999 | -2.56 | -1.49 | 168.8 | 169.02 | 168.54 | 152 |
1738358820 | 171.54 | 1.54 | 0.91 | 171.47999 | 171.54 | 171.47999 | 16 |
1738272420 | 170 | 0.66 | 0.39 | 170 | 170 | 170 | 6 |
1738186020 | 169.34 | 1.54 | 0.92 | 169.22 | 169.34 | 168.97999 | 3 |
1738099620 | 167.8 | -0.88 | -0.52 | 168.41999 | 168.88 | 167.8 | 80 |
1738013220 | 168.68 | 0.14 | 0.08 | 165 | 168.68 | 165 | 334 |
1737754020 | 168.54 | 1.06 | 0.63 | 168.24 | 168.54 | 168.24 | 147 |
1737667620 | 167.47998 | 1.14 | 0.69 | 167.68 | 167.68 | 167.36 | 89 |
1737581220 | 166.34 | -0.1 | -0.06 | 167.74 | 168 | 166.34 | 12 |
1737494820 | 166.44 | 0.44 | 0.27 | 166.3 | 166.44 | 166.08 | 335 |
1737408420 | 166 | 1.64 | 1.00 | 166 | 166 | 166 | 12 |
1737149220 | 164.36 | 0 | 0.00 | 164.36 | 164.36 | 164.36 | 0 |
1737062820 | 164.36 | 0.96 | 0.59 | 164.12 | 164.56 | 164.12 | 6 |
1736976420 | 163.4 | 1.24 | 0.76 | 161.94 | 163.4 | 161.86 | 71 |
1736890020 | 162.16 | -0.54 | -0.33 | 162.56 | 162.63999 | 162.16 | 17 |
1736803620 | 162.69999 | 0.32 | 0.20 | 162.56 | 162.69999 | 160.97998 | 85 |
1736544420 | 162.38 | -2.04 | -1.24 | 163.1 | 163.88 | 162.38 | 12 |
1736458020 | 164.41999 | 0.58 | 0.35 | 162.22 | 164.41999 | 162.22 | 3 |
1736371620 | 163.84 | 0.86 | 0.53 | 163.9 | 163.9 | 163.74 | 38 |
1736285220 | 162.97998 | -0.72 | -0.44 | 162.63999 | 164.1 | 162.5 | 57 |
1736198820 | 163.69999 | 2.5 | 1.55 | 161.74 | 163.69999 | 161.74 | 114 |
1735939620 | 161.19999 | -1.68 | -1.03 | 160.74 | 162.16 | 160.74 | 204 |
1735853220 | 162.88 | 2.26 | 1.41 | 161.3 | 162.88 | 160.78 | 147 |
1735594020 | 160.62 | 0.32 | 0.20 | 160.9 | 160.9 | 160.1 | 4 |
1735334820 | 160.3 | -0.22 | -0.14 | 160.72 | 160.97998 | 160.06 | 186 |
1734989220 | 160.52 | 2.68 | 1.70 | 160.16 | 160.52 | 159.4 | 57 |
1734730020 | 157.84 | -3.94 | -2.44 | 161.02 | 161.02 | 157.84 | 17 |
1734643620 | 161.78 | -2 | -1.22 | 161.94 | 161.94 | 161.69999 | 37 |
1734557220 | 163.78 | -0.02 | -0.01 | 163.62 | 163.78 | 163.62 | 12 |
1734470820 | 163.8 | -0.32 | -0.19 | 163.41999 | 163.8 | 163 | 7 |
1734384420 | 164.12 | -1.22 | -0.74 | 164.82 | 164.82 | 163.54 | 210 |
1734125220 | 165.34 | 0 | 0.00 | 165.34 | 165.34 | 165.34 | 0 |
1734038820 | 165.34 | 0.08 | 0.05 | 165.34 | 165.34 | 165.34 | 1 |
1733952420 | 165.26 | -0.16 | -0.10 | 165.22 | 166.22 | 165.16 | 37 |
1733866020 | 165.41999 | -0.36 | -0.22 | 165.46 | 165.72 | 165.28 | 20 |
1733779620 | 165.78 | 1.12 | 0.68 | 165.72 | 166.06 | 165.3 | 316 |
1733520420 | 164.66 | -0.72 | -0.44 | 165.34 | 165.44 | 164.66 | 177 |
1733434020 | 165.38 | 1.12 | 0.68 | 164.66 | 165.38 | 164.66 | 82 |
1733347620 | 164.26 | 0 | 0.00 | 164.26 | 164.26 | 164.26 | 0 |
1733261220 | 164.26 | 0.54 | 0.33 | 163.56 | 164.26 | 162.96 | 85 |
1733174820 | 163.72 | 1.46 | 0.90 | 161.41999 | 163.72 | 161.38 | 141 |
1732915620 | 162.26 | 1.72 | 1.07 | 160.47998 | 162.26 | 160.28 | 96 |
1732829220 | 160.54 | 0.94 | 0.59 | 160.88 | 160.88 | 160.54 | 16 |
1732742820 | 159.6 | -0.74 | -0.46 | 159.62 | 160.96 | 159.6 | 28 |
1732656420 | 160.34 | -1.22 | -0.76 | 159.47998 | 160.76 | 159.47998 | 10 |
1732570020 | 161.56 | 0.3 | 0.19 | 161.88 | 161.88 | 161.56 | 22 |
1732310820 | 161.26 | 2.96 | 1.87 | 159.1 | 161.26 | 159.1 | 15 |
1732224420 | 158.3 | -1.24 | -0.78 | 158.3 | 158.3 | 158.3 | 1 |
1732138020 | 159.54 | 1.48 | 0.94 | 159.8 | 159.8 | 159.54 | 151 |
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