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 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 250.3472 | 0.53 | 0.21 | 248.1995 | 250.3472 | 248 | 44 |
| 1732570020 | 249.8163 | -8.11 | -3.15 | 254.3418 | 254.6333 | 249.2809 | 136 |
| 1732310820 | 257.9301 | 3.77 | 1.48 | 256.7262 | 258.2589 | 256.5554 | 173 |
| 1732224420 | 254.1589 | 3.09 | 1.23 | 251.9377 | 254.1589 | 251.0389 | 312 |
| 1732138020 | 251.0654 | 3.02 | 1.22 | 247.798 | 251.0654 | 247.2609 | 189 |
| 1732051620 | 248.0456 | 2.31 | 0.94 | 246.9976 | 248.2799 | 246.3999 | 165 |
| 1731965220 | 245.74 | 3 | 1.24 | 243.8627 | 246.1399 | 243.8627 | 881 |
| 1731705960 | 242.7388 | -0.78 | -0.32 | 242.2123 | 242.7388 | 241.4581 | 85 |
| 1731619560 | 243.5173 | -0.56 | -0.23 | 240.631 | 243.5173 | 240.5749 | 269 |
| 1731533160 | 244.0793 | -0.68 | -0.28 | 244.741 | 244.741 | 244.0793 | 17 |
| 1731446820 | 244.7599 | -0.74 | -0.30 | 243.7991 | 244.7599 | 242.8001 | 71 |
| 1731360420 | 245.5022 | -4.52 | -1.81 | 246.5795 | 248.8571 | 243.4401 | 1127 |
| 1731101220 | 250.0177 | 2.2 | 0.89 | 247.838 | 250.0177 | 247.838 | 192 |
| 1731014760 | 247.8184 | 3.03 | 1.24 | 247.0162 | 248.4958 | 246.0599 | 65 |
| 1730928360 | 244.784 | -4.86 | -1.95 | 251.534 | 251.534 | 244.784 | 375 |
| 1730841960 | 249.6396 | -1.45 | -0.58 | 250.5601 | 250.5601 | 249.6396 | 30 |
| 1730755560 | 251.0907 | -0.91 | -0.36 | 251.0792 | 251.0919 | 249.8228 | 127 |
| 1730496360 | 251.9972 | 0.32 | 0.13 | 252.3961 | 252.3961 | 251.5171 | 85 |
| 1730409960 | 251.6808 | -2.94 | -1.16 | 255.3879 | 255.7034 | 250.8601 | 2734 |
| 1730323560 | 254.6221 | -1.01 | -0.39 | 255.8 | 255.8652 | 254.6221 | 180 |
| 1730237160 | 255.629 | 2.64 | 1.04 | 252.5883 | 255.629 | 252.5883 | 256 |
| 1730150760 | 252.9903 | -0.21 | -0.08 | 253.4626 | 253.4626 | 251.3188 | 75 |
| 1729888020 | 253.2032 | 1.38 | 0.55 | 249.9522 | 253.2032 | 249.9522 | 155 |
| 1729801560 | 251.8196 | 0.51 | 0.20 | 253.6979 | 253.6979 | 251.7401 | 25 |
| 1729715160 | 251.3077 | -2.13 | -0.84 | 254.0399 | 254.419 | 250.6889 | 122 |
| 1729628760 | 253.44 | 2.49 | 0.99 | 251.8703 | 253.5457 | 251.0599 | 112 |
| 1729542360 | 250.95 | 1.34 | 0.54 | 250.2494 | 251 | 249.535 | 96 |
| 1729283160 | 249.6113 | 1.69 | 0.68 | 248.86 | 249.6113 | 248.4 | 149 |
| 1729196760 | 247.9221 | 2.32 | 0.94 | 246.3872 | 247.9221 | 245.9942 | 214 |
| 1729110360 | 245.6067 | 1.61 | 0.66 | 244.8742 | 245.7563 | 244.8742 | 29 |
| 1729023960 | 244 | 1.58 | 0.65 | 242 | 244 | 242 | 209 |
| 1728937620 | 242.4194 | 1.29 | 0.54 | 241.6565 | 242.5793 | 241.6565 | 29 |
| 1728678360 | 241.1265 | 2.13 | 0.89 | 240.2226 | 241.4613 | 240.0944 | 415 |
| 1728591960 | 239 | 1.68 | 0.71 | 238.4557 | 239 | 238.4557 | 12 |
| 1728505560 | 237.3223 | 0.49 | 0.21 | 236.9113 | 237.7264 | 236.9113 | 746 |
| 1728419160 | 236.8346 | -2.57 | -1.07 | 238.7023 | 239.299 | 236.8346 | 80 |
| 1728332760 | 239.4 | -1.4 | -0.58 | 240.2176 | 241.0799 | 239.4 | 69 |
| 1728073560 | 240.795 | 0.61 | 0.25 | 240.041 | 240.795 | 239.3384 | 146 |
| 1727987220 | 240.1864 | 0.93 | 0.39 | 238.2621 | 240.1864 | 238.2621 | 158 |
| 1727900820 | 239.2582 | -0.37 | -0.16 | 238.5011 | 239.2582 | 238 | 364 |
| 1727814420 | 239.6306 | 4.59 | 1.95 | 236.5399 | 240.1278 | 236.5399 | 246 |
| 1727728020 | 235.0418 | -1.02 | -0.43 | 236.8177 | 236.8177 | 234.9399 | 320 |
| 1727468760 | 236.0601 | -1.7 | -0.71 | 238.5286 | 238.5286 | 236.0601 | 158 |
| 1727382360 | 237.7583 | 1.46 | 0.62 | 238.4799 | 239 | 237.7583 | 108 |
| 1727295960 | 236.2999 | -1.1 | -0.46 | 236.4399 | 236.4399 | 236.2999 | 170 |
| 1727209560 | 237.395 | 1.73 | 0.73 | 234.9624 | 237.395 | 234.9624 | 136 |
| 1727123160 | 235.6689 | 2.38 | 1.02 | 234.9709 | 235.6689 | 234.7399 | 27 |
| 1726864020 | 233.2919 | 2.25 | 0.97 | 232.7994 | 233.2919 | 232.7994 | 296 |
| 1726777560 | 231.0399 | -0.32 | -0.14 | 230.4794 | 231.0399 | 230.3599 | 146 |
| 1726691220 | 231.3627 | 1.19 | 0.52 | 230.4872 | 231.3627 | 229.9001 | 275 |
| 1726604760 | 230.1726 | -1.31 | -0.56 | 231 | 231.1833 | 230.1726 | 8 |
| 1726518420 | 231.4794 | 0.14 | 0.06 | 232.5659 | 232.5659 | 230.8335 | 359 |
| 1726259160 | 231.3395 | 2.36 | 1.03 | 230.1715 | 231.3395 | 230.1715 | 69 |
| 1726172760 | 228.9823 | 2.72 | 1.20 | 227.5385 | 229 | 227.5385 | 94 |
| 1726086360 | 226.2614 | -0.14 | -0.06 | 228.0786 | 228.0786 | 226.2614 | 49 |
| 1725999960 | 226.4021 | 1.51 | 0.67 | 226.4021 | 226.4021 | 226.4021 | 55 |
| 1725913620 | 224.8916 | -0.82 | -0.36 | 224.4567 | 224.8916 | 224.4567 | 98 |
| 1725654360 | 225.7097 | 0.01 | 0.00 | 225.4059 | 225.7097 | 225.4059 | 25 |
| 1725567960 | 225.7 | 2.16 | 0.97 | 225.6705 | 225.7 | 225.6705 | 422 |
| 1725481560 | 223.54 | -0.89 | -0.40 | 223.9506 | 224.648 | 223.54 | 128 |
| 1725395160 | 224.4331 | -0.77 | -0.34 | 224.7601 | 224.7601 | 224.4331 | 104 |
| 1725308760 | 225.2075 | -0.18 | -0.08 | 225.2485 | 225.5875 | 224.4977 | 233 |
| 1725049560 | 225.3825 | -0.3 | -0.13 | 226.3775 | 226.4777 | 225.3825 | 49 |
| 1724963160 | 225.6796 | 1.58 | 0.71 | 225.7117 | 225.7117 | 225.163 | 14 |
| 1724876760 | 224.0996 | -0.48 | -0.21 | 223.7754 | 224.0996 | 223.7754 | 108 |
| 1724790420 | 224.5759 | -0.22 | -0.10 | 223.7295 | 224.5759 | 223.7295 | 128 |
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
