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 | 5.13 | 3.24150132693 | 158.26 | 166.41 | 157.66 | 14079 | 159.13731369 | CS |
| 4 | 6.367 | 4.05481999452 | 157.023 | 166.41 | 152.58 | 6538 | 159.06804875 | CS |
| 12 | 3.1 | 1.93399463472 | 160.29 | 166.41 | 149.46 | 3684 | 158.71104355 | CS |
| 26 | -4.16 | -2.482840943 | 167.55 | 167.55 | 149.46 | 3989 | 157.76205324 | CS |
| 52 | 27.5862 | 20.3132754754 | 135.8038 | 167.55 | 127.52 | 3579 | 148.86443861 | CS |
| 156 | 45.3733 | 38.4465079942 | 118.0167 | 167.55 | 99.16 | 1992 | 133.36862298 | CS |
| 260 | 88.714 | 118.798543039 | 74.676 | 167.55 | 60.8281 | 1650 | 116.85873639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741300140 | 166.41 | 6.05 | 3.77 | 162 | 166.41 | 160.02 | 5830 |
| 1741213440 | 160.36 | 2.7 | 1.71 | 160.36 | 160.36 | 160.36 | 6623 |
| 1741126800 | 157.66 | -1.61 | -1.01 | 158.05 | 158.05 | 157.66 | 287 |
| 1741040760 | 159.27 | 1.01 | 0.64 | 160.86 | 161.11 | 159.27 | 502 |
| 1740781260 | 158.26 | -0.44 | -0.28 | 158.26 | 158.26 | 158.26 | 57152 |
| 1740695340 | 158.69999 | 6.12 | 4.01 | 158.69999 | 158.69999 | 158.69999 | 125 |
| 1740608400 | 152.58 | 0 | 0.00 | 152.58 | 152.58 | 152.58 | 0 |
| 1740522000 | 152.58 | 0 | 0.00 | 152.58 | 152.58 | 152.58 | 0 |
| 1740435600 | 152.58 | 0 | 0.00 | 152.58 | 152.58 | 152.58 | 0 |
| 1740176400 | 152.58 | -2.98 | -1.92 | 152.58 | 152.58 | 152.58 | 307 |
| 1740090480 | 155.56 | -2.02 | -1.28 | 156.5 | 156.5 | 155.56 | 315 |
| 1740003960 | 157.58 | 1.13 | 0.72 | 157.6 | 157.6 | 157.58 | 287 |
| 1739917200 | 156.44999 | 0 | 0.00 | 156.44999 | 156.44999 | 156.44999 | 0 |
| 1739571600 | 156.44999 | 0 | 0.00 | 156.44999 | 156.44999 | 156.44999 | 0 |
| 1739485200 | 156.44999 | 0 | 0.00 | 156.44999 | 156.44999 | 156.44999 | 0 |
| 1739398800 | 156.44999 | 0 | 0.00 | 156.44999 | 156.44999 | 156.44999 | 0 |
| 1739312400 | 156.44999 | 0 | 0.00 | 156.44999 | 156.44999 | 156.44999 | 0 |
| 1739226000 | 156.44999 | 0.13 | 0.08 | 156.49 | 156.49 | 156.44999 | 207 |
| 1738967160 | 156.32 | 2.26 | 1.47 | 157.023 | 157.023 | 156.32 | 278 |
| 1738880940 | 154.06 | 0 | 0.00 | 154.06 | 154.06 | 154.06 | 0 |
| 1738794540 | 154.06 | 0 | 0.00 | 154.06 | 154.06 | 154.06 | 0 |
| 1738708140 | 154.06 | 0 | 0.00 | 154.06 | 154.06 | 154.06 | 0 |
| 1738621740 | 154.06 | 1.74 | 1.14 | 152.3 | 155.02 | 152.3 | 3153 |
| 1738362540 | 152.32499 | 0 | 0.00 | 152.32499 | 152.32499 | 152.32499 | 0 |
| 1738276140 | 152.32499 | 0 | 0.00 | 152.32499 | 152.32499 | 152.32499 | 0 |
| 1738189740 | 152.32499 | 0 | 0.00 | 152.32499 | 152.32499 | 152.32499 | 0 |
| 1738103340 | 152.32499 | 0 | 0.00 | 152.32499 | 152.32499 | 152.32499 | 0 |
| 1738016940 | 152.32499 | 0 | 0.00 | 152.32499 | 152.32499 | 152.32499 | 0 |
| 1737757740 | 152.32499 | 0 | 0.00 | 152.32499 | 152.32499 | 152.32499 | 0 |
| 1737671340 | 152.32499 | 0 | 0.00 | 152.32499 | 152.32499 | 152.32499 | 0 |
| 1737584940 | 152.32499 | 0 | 0.00 | 152.32499 | 152.32499 | 152.32499 | 0 |
| 1737498540 | 152.32499 | 0.88 | 0.58 | 152.32499 | 152.32499 | 152.32499 | 117 |
| 1737152880 | 151.44 | 1.98 | 1.32 | 151.34 | 151.44 | 151.34 | 644 |
| 1737066180 | 149.46 | 0 | 0.00 | 149.46 | 149.46 | 149.46 | 0 |
| 1736979780 | 149.46 | 0 | 0.00 | 149.46 | 149.46 | 149.46 | 0 |
| 1736893380 | 149.46 | -2.49 | -1.64 | 149.62 | 149.62 | 149.46 | 344 |
| 1736806800 | 151.94999 | -1.52 | -0.99 | 151.94999 | 151.94999 | 151.94999 | 113 |
| 1736547720 | 153.47 | -2.69 | -1.72 | 152.57 | 153.47 | 152.57 | 314 |
| 1736375340 | 156.16 | 0 | 0.00 | 156.16 | 156.16 | 156.16 | 0 |
| 1736288940 | 156.16 | -1.92 | -1.21 | 156.16 | 156.16 | 156.16 | 116 |
| 1736202000 | 158.08 | 0 | 0.00 | 158.08 | 158.08 | 158.08 | 0 |
| 1735942800 | 158.08 | 0 | 0.00 | 158.08 | 158.08 | 158.08 | 0 |
| 1735856400 | 158.08 | 0 | 0.00 | 158.08 | 158.08 | 158.08 | 0 |
| 1735683600 | 158.08 | 0 | 0.00 | 158.08 | 158.08 | 158.08 | 0 |
| 1735597200 | 158.08 | 0 | 0.00 | 158.08 | 158.08 | 158.08 | 0 |
| 1735338000 | 158.08 | 0 | 0.00 | 158.08 | 158.08 | 158.08 | 0 |
| 1735251600 | 158.08 | 0 | 0.00 | 158.08 | 158.08 | 158.08 | 0 |
| 1735078800 | 158.08 | 0 | 0.00 | 158.08 | 158.08 | 158.08 | 0 |
| 1734992400 | 158.08 | 0 | 0.00 | 158.08 | 158.08 | 158.08 | 0 |
| 1734733200 | 158.08 | 0 | 0.00 | 158.08 | 158.08 | 158.08 | 0 |
| 1734646800 | 158.08 | -0.81 | -0.51 | 158.08 | 158.08 | 158.08 | 118 |
| 1734560940 | 158.88999 | -1.4 | -0.87 | 159.69 | 159.69 | 158.88999 | 317 |
| 1734474360 | 160.29 | -5.57 | -3.36 | 160.29 | 160.29 | 160.29 | 207 |
| 1734387900 | 165.86 | 0 | 0.00 | 165.86 | 165.86 | 165.86 | 0 |
| 1734128700 | 165.86 | 0 | 0.00 | 165.86 | 165.86 | 165.86 | 0 |
| 1734042300 | 165.86 | 0 | 0.00 | 165.86 | 165.86 | 165.86 | 0 |
| 1733955900 | 165.86 | 0.65 | 0.39 | 165.86 | 165.86 | 165.86 | 138 |
| 1733869200 | 165.215 | 1.97 | 1.20 | 165.215 | 165.215 | 165.215 | 652 |
| 1733754600 | 163.25 | 0 | 0.00 | 163.25 | 163.25 | 163.25 | 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
