Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 128.36 | 2.47 | 1.96 | 127.17 | 130.22999 | 127.17 | 37410 |
| 1732570140 | 125.89 | 0 | 0.00 | 125.89 | 125.89 | 125.89 | 0 |
| 1732310940 | 125.89 | -5.68 | -4.32 | 127.49 | 127.5 | 125.88 | 52650 |
| 1732224600 | 131.57 | -10.11 | -7.14 | 125.44 | 131.57 | 125.44 | 228905 |
| 1732051740 | 141.68 | 0 | 0.00 | 141.68 | 141.68 | 141.68 | 0 |
| 1731965340 | 141.68 | 16.06 | 12.78 | 141.66999 | 141.68 | 141.66999 | 50 |
| 1731619800 | 125.62 | -0.72 | -0.57 | 126.88 | 126.89 | 125.61 | 3750 |
| 1731533400 | 126.34 | -0.13 | -0.10 | 125.87 | 127.11 | 124.89 | 18660 |
| 1731446940 | 126.47 | 0.07 | 0.06 | 125 | 126.47 | 125 | 20362 |
| 1731360540 | 126.4 | -0.16 | -0.13 | 126.39 | 126.4 | 126.39 | 20 |
| 1731101400 | 126.56 | -4.03 | -3.09 | 126.55 | 126.56 | 126.55 | 550 |
| 1731014940 | 130.59 | 2.2 | 1.71 | 128.46 | 130.77 | 128.46 | 56237 |
| 1730928600 | 128.38999 | 0.36 | 0.28 | 128.38 | 128.38999 | 128.38 | 450 |
| 1730842200 | 128.03 | -1.42 | -1.10 | 130.44999 | 130.46 | 128.02 | 10210 |
| 1730755800 | 129.44999 | 2.77 | 2.19 | 129.44 | 129.44999 | 129.44 | 6216 |
| 1730496600 | 126.68 | -2.74 | -2.12 | 126.67 | 126.68 | 126.67 | 32500 |
| 1730410200 | 129.41999 | 0.12 | 0.09 | 128.52 | 129.41999 | 128.52 | 310 |
| 1730323800 | 129.3 | -2.08 | -1.58 | 132.86 | 132.87 | 129.29 | 160 |
| 1730237340 | 131.38 | 1.68 | 1.30 | 141.52 | 141.53 | 131.37 | 15989 |
| 1730151000 | 129.69999 | -0.07 | -0.05 | 128.51 | 144.88999 | 128.51 | 31365 |
| 1729891800 | 129.77 | 0 | 0.00 | 129.77 | 129.77 | 129.77 | 0 |
| 1729805400 | 129.77 | 0.82 | 0.64 | 129.76 | 129.77 | 129.76 | 100 |
| 1729719000 | 128.94999 | -1.87 | -1.43 | 126.89 | 128.94999 | 126.89 | 5001 |
| 1729632600 | 130.82 | 0 | 0.00 | 130.82 | 130.82 | 130.82 | 0 |
| 1729546200 | 130.82 | 0 | 0.00 | 130.82 | 130.82 | 130.82 | 0 |
| 1729287000 | 130.82 | -13.16 | -9.14 | 129.11 | 130.82 | 129.11 | 1450 |
| 1729200540 | 143.97999 | 14.84 | 11.49 | 143.68 | 143.97999 | 128.32 | 545 |
| 1729114140 | 129.13999 | -15.67 | -10.82 | 132.9 | 132.91 | 129.13 | 4600 |
| 1729027740 | 144.81 | 16.59 | 12.94 | 130.75 | 144.81 | 130.63 | 28735 |
| 1728941340 | 128.22 | -1.88 | -1.45 | 143.59 | 143.6 | 128.21 | 223293 |
| 1728682140 | 130.1 | 0 | 0.00 | 130.1 | 130.1 | 130.1 | 0 |
| 1728595740 | 130.1 | 1.82 | 1.42 | 129.77 | 130.1 | 128.34 | 113494 |
| 1728509400 | 128.28 | -0.65 | -0.50 | 127.54 | 128.28 | 127.54 | 2900 |
| 1728422940 | 128.93 | -13.25 | -9.32 | 128.52 | 128.93 | 128.52 | 8612 |
| 1728336600 | 142.18 | 6.52 | 4.81 | 129.87 | 142.18 | 129.87 | 6373 |
| 1728077400 | 135.66 | 0 | 0.00 | 135.66 | 135.66 | 135.66 | 0 |
| 1727991000 | 135.66 | 4.85 | 3.71 | 131.44999 | 135.66 | 131.44999 | 11185 |
| 1727904540 | 130.81 | 0.63 | 0.48 | 134.97 | 134.97999 | 130.8 | 8539 |
| 1727818200 | 130.18 | -0.42 | -0.32 | 142.71 | 142.72 | 130.16999 | 23327 |
| 1727731800 | 130.6 | -2.46 | -1.85 | 130.6 | 130.6 | 130.6 | 1 |
| 1727472600 | 133.06 | -8.5 | -6.00 | 133.05 | 133.06 | 133.05 | 4907 |
| 1727386140 | 141.56 | 0 | 0.00 | 141.56 | 141.56 | 141.56 | 0 |
| 1727299740 | 141.56 | 11.68 | 8.99 | 130.12 | 141.56 | 129.63999 | 78154 |
| 1727213400 | 129.88 | 1.63 | 1.27 | 130.74 | 131.37 | 129.87 | 44295 |
| 1727127000 | 128.25 | -1.72 | -1.32 | 128.24 | 128.25 | 128.24 | 193 |
| 1726867800 | 129.97 | -1.65 | -1.25 | 129.88 | 129.97 | 129.88 | 52596 |
| 1726781400 | 131.62 | -3.09 | -2.29 | 137.87 | 137.88 | 131.61 | 4720 |
| 1726695000 | 134.71 | 0 | 0.00 | 134.71 | 134.71 | 134.71 | 0 |
| 1726608600 | 134.71 | 0.86 | 0.64 | 186.81 | 186.82 | 134.69999 | 210 |
| 1726522200 | 133.85 | -3.73 | -2.71 | 133.84 | 133.85 | 133.84 | 10 |
| 1726263000 | 137.58 | 3.35 | 2.50 | 137.57 | 137.58 | 137.57 | 185 |
| 1726176540 | 134.22999 | 0 | 0.00 | 134.22999 | 134.22999 | 134.22999 | 0 |
| 1726090140 | 134.22999 | 2.22 | 1.68 | 134.22 | 134.22999 | 134.22 | 122513 |
| 1726003740 | 132.01 | -4.05 | -2.98 | 132 | 132.01 | 132 | 4700 |
| 1725917400 | 136.06 | 0 | 0.00 | 136.06 | 136.06 | 136.06 | 0 |
| 1725658200 | 136.06 | 0 | 0.00 | 136.06 | 136.06 | 136.06 | 0 |
| 1725571800 | 136.06 | 1.07 | 0.79 | 136.05 | 136.06 | 136.05 | 15000 |
| 1725485400 | 134.99 | 0.59 | 0.44 | 133.87 | 134.99 | 133.87 | 27539 |
| 1725399000 | 134.4 | -0.83 | -0.61 | 134.38999 | 134.4 | 134.38999 | 3275 |
| 1725312600 | 135.22999 | 0 | 0.00 | 135.22999 | 135.22999 | 135.22999 | 0 |
| 1725053400 | 135.22999 | 0.38 | 0.28 | 148.99 | 149 | 135.22 | 21150 |
| 1724967000 | 134.85 | 0 | 0.00 | 134.85 | 134.85 | 134.85 | 0 |
| 1724880600 | 134.85 | 1.11 | 0.83 | 134.66 | 135.41999 | 134.66 | 41166 |
| 1724763600 | 133.74 | 0 | 0.00 | 133.74 | 133.74 | 133.74 | 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
