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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 117.925 | 0.34 | 0.29 | 117.3975 | 117.925 | 117.3975 | 4542 |
| 1732555800 | 117.585 | 0.68 | 0.58 | 117.6525 | 117.985 | 117.585 | 35198 |
| 1732296600 | 116.9075 | 0.41 | 0.35 | 116.8825 | 117.225 | 116.31 | 98444 |
| 1732210200 | 116.5 | 1.25 | 1.08 | 115.89 | 116.5 | 115.7225 | 6107 |
| 1732123800 | 115.25 | -0.54 | -0.46 | 116.3225 | 116.4075 | 115.06 | 28397 |
| 1732037400 | 115.785 | 0.06 | 0.05 | 115.8475 | 115.8525 | 114.66 | 25995 |
| 1731951000 | 115.7225 | 0.26 | 0.23 | 115.3575 | 115.7225 | 114.9425 | 56527 |
| 1731691800 | 115.46125 | -1.81 | -1.54 | 116.0275 | 116.1825 | 115.305 | 215716 |
| 1731605400 | 117.2725 | -0.34 | -0.28 | 117.51 | 117.585 | 117.2525 | 30554 |
| 1731519000 | 117.6075 | 0.19 | 0.16 | 117.05 | 117.64 | 117.05 | 69494 |
| 1731432600 | 117.4225 | -0.38 | -0.32 | 117.67 | 117.7675 | 117.4225 | 199353 |
| 1731346200 | 117.805 | 0.23 | 0.19 | 117.95 | 117.985 | 117.805 | 191827 |
| 1731087000 | 117.57625 | 0.62 | 0.53 | 117.34 | 117.57625 | 117 | 176590 |
| 1731000600 | 116.955 | 1.3 | 1.13 | 116.5375 | 117.01 | 116.4925 | 20937 |
| 1730914200 | 115.65375 | 2.66 | 2.35 | 115.495 | 116.11 | 115.195 | 19427 |
| 1730827800 | 112.99625 | 0.72 | 0.64 | 112.21 | 112.99625 | 112.21 | 1786 |
| 1730741400 | 112.2775 | -0.44 | -0.39 | 112.4125 | 112.6056 | 112.2775 | 12728 |
| 1730482200 | 112.715 | 0.33 | 0.29 | 112.1625 | 112.915 | 112.14 | 15870 |
| 1730395800 | 112.3875 | -2.17 | -1.89 | 113.1275 | 113.37 | 112.2 | 330043 |
| 1730309400 | 114.555 | 0.23 | 0.20 | 114.57 | 114.57 | 114.3975 | 150244 |
| 1730223000 | 114.32375 | -0.01 | -0.01 | 114.295 | 114.325 | 113.82 | 156508 |
| 1730136600 | 114.33625 | -0.19 | -0.17 | 114.435 | 114.565 | 114.19 | 1279 |
| 1729873800 | 114.5275 | 0.74 | 0.65 | 113.95 | 114.9025 | 113.95 | 9198 |
| 1729787400 | 113.78625 | -0.02 | -0.02 | 114.1625 | 114.165 | 113.78625 | 15 |
| 1729701000 | 113.8075 | -0.63 | -0.55 | 114.5975 | 114.6425 | 113.8075 | 1096 |
| 1729614600 | 114.43625 | 0.25 | 0.22 | 114.2305 | 114.43625 | 114.2305 | 83239 |
| 1729528200 | 114.18125 | -0.68 | -0.59 | 114.8825 | 114.8825 | 114.18125 | 1014 |
| 1729269000 | 114.86 | 0.01 | 0.01 | 114.64 | 114.86 | 114.6225 | 13038 |
| 1729182600 | 114.8525 | 0.7 | 0.61 | 114.6125 | 114.9925 | 114.6 | 60128 |
| 1729096200 | 114.15375 | -0.4 | -0.35 | 114.055 | 114.1675 | 113.995 | 44813 |
| 1729009800 | 114.555 | -0.04 | -0.03 | 114.905 | 114.92 | 114.5425 | 12238 |
| 1728923400 | 114.59375 | 0.68 | 0.60 | 113.9475 | 114.6525 | 113.92 | 18260 |
| 1728664200 | 113.915 | 0.6 | 0.53 | 113.31 | 113.915 | 113.1525 | 5352 |
| 1728577800 | 113.3175 | 0.07 | 0.06 | 113.4925 | 113.4925 | 113.11 | 22578 |
| 1728491400 | 113.2475 | 0.81 | 0.72 | 112.4925 | 113.2475 | 112.43 | 6758 |
| 1728405000 | 112.435 | 0.06 | 0.06 | 111.585 | 112.435 | 111.585 | 355 |
| 1728318600 | 112.3725 | 0.55 | 0.50 | 112.53 | 112.53 | 112.365 | 432 |
| 1728059400 | 111.81875 | 0.22 | 0.20 | 111.7775 | 112.6075 | 111.7625 | 16564 |
| 1727973000 | 111.59375 | -0.39 | -0.35 | 111.705 | 111.705 | 111.4825 | 593 |
| 1727886600 | 111.98375 | 0.16 | 0.14 | 111.6125 | 111.98375 | 111.3575 | 12871 |
| 1727800200 | 111.8275 | -0.55 | -0.49 | 112.7375 | 112.85 | 111.3075 | 15077 |
| 1727713800 | 112.37625 | -0.35 | -0.31 | 112.255 | 112.4375 | 112.255 | 167082 |
| 1727454600 | 112.72125 | 0.39 | 0.35 | 112.6725 | 112.82 | 112.6725 | 107654 |
| 1727368200 | 112.3275 | 0.12 | 0.11 | 112.895 | 113 | 112.3275 | 54315 |
| 1727281800 | 112.2075 | 0.14 | 0.12 | 112.1325 | 112.3175 | 112.1325 | 373 |
| 1727195400 | 112.07 | 0.05 | 0.04 | 112.235 | 112.235 | 111.67 | 1088 |
| 1727109000 | 112.02 | 0.75 | 0.67 | 111.6425 | 112.02 | 111.5325 | 20754 |
| 1726849800 | 111.27375 | -0.58 | -0.52 | 111.795 | 111.895 | 111.27375 | 52 |
| 1726763400 | 111.8525 | 1.55 | 1.41 | 111.17 | 111.905 | 111.17 | 19246 |
| 1726677000 | 110.30125 | -0.46 | -0.41 | 110.545 | 110.545 | 110.30125 | 1178 |
| 1726590600 | 110.75625 | 0.84 | 0.76 | 110.6375 | 110.8 | 110.6375 | 8302 |
| 1726504200 | 109.92 | -0.26 | -0.23 | 110.1225 | 110.2475 | 109.92 | 71 |
| 1726245000 | 110.175 | 1.37 | 1.26 | 110.195 | 110.195 | 110.175 | 705 |
| 1726158600 | 108.8075 | 2.47 | 2.32 | 109.06 | 109.075 | 108.8075 | 1371 |
| 1726072200 | 106.3425 | -0.95 | -0.89 | 107.33 | 107.595 | 106.3425 | 14281 |
| 1725985800 | 107.2925 | 0.59 | 0.56 | 107 | 107.4575 | 106.9125 | 7750 |
| 1725899400 | 106.69875 | 0.58 | 0.55 | 106.54 | 106.705 | 106.465 | 76795 |
| 1725640200 | 106.12 | -1.31 | -1.22 | 107.425 | 107.8325 | 106.12 | 11356 |
| 1725553800 | 107.43375 | -0.78 | -0.72 | 108.2025 | 108.2025 | 107.43375 | 4169 |
| 1725467400 | 108.2125 | -0.85 | -0.78 | 107.6225 | 108.4175 | 107.5525 | 75720 |
| 1725381000 | 109.06 | -1.45 | -1.32 | 109.93 | 109.995 | 109.06 | 50242 |
| 1725294600 | 110.51375 | 0.98 | 0.90 | 110.435 | 110.51375 | 110.435 | 22318 |
| 1725035400 | 109.5325 | -0.69 | -0.62 | 109.705 | 110.04 | 109.5325 | 49782 |
| 1724949000 | 110.22125 | 0.79 | 0.72 | 109.3475 | 110.35 | 109.3475 | 76792 |
| 1724862600 | 109.42875 | -0.48 | -0.43 | 110.13 | 110.2025 | 109.42875 | 32405 |
| 1724776200 | 109.905 | -0.2 | -0.18 | 109.96 | 110.1375 | 109.905 | 13512 |
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
