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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 211.9 | 2.2 | 1.05 | 212.4 | 214.5 | 210.3 | 37 |
| 1732310820 | 209.7 | 5.2 | 2.54 | 209.3 | 209.7 | 208.3 | 231 |
| 1732224420 | 204.5 | 3 | 1.49 | 204.5 | 204.5 | 204.5 | 6 |
| 1732138020 | 201.5 | 0 | 0.00 | 201.5 | 201.5 | 201.5 | 0 |
| 1732051620 | 201.5 | -1.3 | -0.64 | 200.1 | 202.2 | 200.1 | 22 |
| 1731965220 | 202.8 | -0.3 | -0.15 | 202.1 | 202.8 | 202.1 | 121 |
| 1731705960 | 203.1 | 1.9 | 0.94 | 201.8 | 205.5 | 199.85 | 42 |
| 1731619560 | 201.2 | 0.2 | 0.10 | 201.2 | 201.2 | 201.2 | 4 |
| 1731533160 | 201 | -1.5 | -0.74 | 201 | 201 | 201 | 3 |
| 1731446820 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 202.5 | 0 |
| 1731360420 | 202.5 | 6.05 | 3.08 | 197.9 | 202.9 | 197.9 | 50 |
| 1731101220 | 196.45 | 0.25 | 0.13 | 196.45 | 196.45 | 196.45 | 9 |
| 1731014760 | 196.2 | 4.3 | 2.24 | 202.6 | 202.6 | 196.2 | 3 |
| 1730928360 | 191.9 | 15.05 | 8.51 | 184.2 | 191.9 | 184.2 | 133 |
| 1730841960 | 176.85 | 1.5 | 0.86 | 176.85 | 176.85 | 176.85 | 28 |
| 1730755560 | 175.35 | -5.3 | -2.93 | 172.95 | 175.35 | 172.95 | 38 |
| 1730496360 | 180.65 | 1.7 | 0.95 | 180 | 180.75 | 179.5 | 5 |
| 1730409960 | 178.95 | -2.1 | -1.16 | 180.1 | 180.1 | 178.95 | 63 |
| 1730323560 | 181.05 | 0 | 0.00 | 181.05 | 181.05 | 181.05 | 0 |
| 1730237160 | 181.05 | 1.35 | 0.75 | 181.05 | 181.05 | 181.05 | 44 |
| 1730150760 | 179.7 | -1.25 | -0.69 | 179.7 | 179.7 | 179.7 | 25 |
| 1729887960 | 180.95 | 0 | 0.00 | 180.95 | 180.95 | 180.95 | 0 |
| 1729801560 | 180.95 | 1.35 | 0.75 | 180.95 | 180.95 | 180.95 | 1 |
| 1729715160 | 179.6 | 0.45 | 0.25 | 180.55 | 180.55 | 179.6 | 2 |
| 1729628760 | 179.15 | 0 | 0.00 | 179.15 | 179.15 | 179.15 | 0 |
| 1729542360 | 179.15 | -3.35 | -1.84 | 179.15 | 179.15 | 179.15 | 26 |
| 1729283160 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 0 |
| 1729196760 | 182.5 | 8.45 | 4.85 | 180.75 | 182.5 | 180.75 | 74 |
| 1729110360 | 174.05 | 3.6 | 2.11 | 169.8 | 174.05 | 169.8 | 78 |
| 1729023960 | 170.44999 | 0.15 | 0.09 | 171.44999 | 171.44999 | 170.44999 | 4 |
| 1728937620 | 170.3 | 7.9 | 4.86 | 168.8 | 170.3 | 168.8 | 55 |
| 1728678360 | 162.4 | 0 | 0.00 | 162.4 | 162.4 | 162.4 | 0 |
| 1728591960 | 162.4 | 0 | 0.00 | 162.4 | 162.4 | 162.4 | 0 |
| 1728505560 | 162.4 | 1.1 | 0.68 | 162.4 | 162.4 | 162.4 | 29 |
| 1728419160 | 161.3 | 0.4 | 0.25 | 161.3 | 161.3 | 161.3 | 12 |
| 1728332760 | 160.9 | -1.6 | -0.98 | 162.25 | 162.25 | 160.9 | 2 |
| 1728073560 | 162.5 | 6.75 | 4.33 | 160.15 | 162.5 | 160.15 | 38 |
| 1727987220 | 155.75 | -1.2 | -0.76 | 155.75 | 155.75 | 155.75 | 29 |
| 1727900820 | 156.94999 | 0.75 | 0.48 | 154.85 | 156.94999 | 154.85 | 2 |
| 1727814420 | 156.19999 | 0.25 | 0.16 | 160.65 | 160.65 | 156.19999 | 8 |
| 1727727960 | 155.94999 | 0 | 0.00 | 155.94999 | 155.94999 | 155.94999 | 0 |
| 1727468760 | 155.94999 | 0 | 0.00 | 155.94999 | 155.94999 | 155.94999 | 0 |
| 1727382360 | 155.94999 | -3.9 | -2.44 | 155.94999 | 155.94999 | 155.94999 | 57 |
| 1727295960 | 159.85 | 0 | 0.00 | 159.85 | 159.85 | 159.85 | 0 |
| 1727209560 | 159.85 | -2.9 | -1.78 | 158.69999 | 159.85 | 158.69999 | 21 |
| 1727123160 | 162.75 | 2.75 | 1.72 | 162.44999 | 162.75 | 162.44999 | 11 |
| 1726863960 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1726777560 | 160 | 5 | 3.23 | 156.8 | 160 | 156.4 | 179 |
| 1726691160 | 155 | 0 | 0.00 | 155 | 155 | 155 | 0 |
| 1726604760 | 155 | 3.15 | 2.07 | 155 | 155 | 155 | 2 |
| 1726518420 | 151.85 | 2.95 | 1.98 | 152.6 | 153.4 | 151.85 | 4 |
| 1726259160 | 148.9 | 0 | 0.00 | 148.9 | 148.9 | 148.9 | 0 |
| 1726172760 | 148.9 | -3.65 | -2.39 | 151.6 | 151.6 | 148.9 | 7 |
| 1726086420 | 152.55 | 0 | 0.00 | 152.55 | 152.55 | 152.55 | 0 |
| 1726000020 | 152.55 | 0 | 0.00 | 152.55 | 152.55 | 152.55 | 0 |
| 1725913620 | 152.55 | -1.4 | -0.91 | 152.55 | 152.55 | 152.55 | 1 |
| 1725654360 | 153.94999 | 0 | 0.00 | 153.94999 | 153.94999 | 153.94999 | 0 |
| 1725567960 | 153.94999 | -0.8 | -0.52 | 153.15 | 153.94999 | 152.8 | 51 |
| 1725481560 | 154.75 | 0 | 0.00 | 154.75 | 154.75 | 154.75 | 0 |
| 1725395160 | 154.75 | -1.75 | -1.12 | 157 | 157.94999 | 154.75 | 150 |
| 1725308760 | 156.5 | 1.5 | 0.97 | 156.5 | 158.5 | 155.94999 | 83 |
| 1725049560 | 155 | 2.45 | 1.61 | 154.5 | 155 | 154.5 | 50 |
| 1724963160 | 152.55 | 0 | 0.00 | 152.55 | 152.55 | 152.55 | 0 |
| 1724876760 | 152.55 | 2.9 | 1.94 | 152.55 | 152.55 | 152.55 | 16 |
| 1724790420 | 149.65 | 0 | 0.00 | 149.65 | 149.65 | 149.65 | 0 |
| 1724704020 | 149.65 | -1.9 | -1.25 | 149.65 | 149.65 | 149.65 | 7 |
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
