Level up your trading with our powerful tools and real-time insights all in one place.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 167.415 | 3.16 | 1.92 | 167.415 | 167.415 | 167.415 | 8 |
| 1732815000 | 164.255 | 1.22 | 0.75 | 167.12 | 169.05 | 162.01499 | 423 |
| 1732728600 | 163.04 | 1.26 | 0.78 | 162.69 | 175.215 | 149.655 | 84 |
| 1732642200 | 161.775 | -3.32 | -2.01 | 162.3 | 167.08 | 157.915 | 301 |
| 1732555800 | 165.095 | 10.06 | 6.49 | 165.095 | 165.095 | 165.095 | 3 |
| 1732296600 | 155.035 | 4.27 | 2.83 | 155.035 | 155.035 | 155.035 | 0 |
| 1732210200 | 150.76499 | 0.37 | 0.25 | 150.76499 | 150.76499 | 150.76499 | 0 |
| 1732123800 | 150.395 | 2.05 | 1.38 | 151.46 | 153.185 | 150.15 | 24 |
| 1732037400 | 148.35 | 0.23 | 0.16 | 148.35 | 148.35 | 148.35 | 122 |
| 1731951000 | 148.12 | -2.11 | -1.40 | 150.04 | 153.44999 | 144.655 | 332 |
| 1731691800 | 150.225 | -11.09 | -6.87 | 155.83 | 173.58 | 146.555 | 824 |
| 1731605400 | 161.315 | -9.16 | -5.37 | 165.66999 | 172.005 | 158.695 | 437 |
| 1731519000 | 170.475 | 0.39 | 0.23 | 167.18 | 174.745 | 164.77 | 621 |
| 1731432600 | 170.085 | -5.6 | -3.18 | 170.085 | 170.085 | 170.085 | 66 |
| 1731346200 | 175.68 | 13.36 | 8.23 | 166.38 | 181.11 | 160.9 | 24476 |
| 1731087000 | 162.32499 | 1.19 | 0.74 | 159.41999 | 164.755 | 142.87 | 561 |
| 1731000600 | 161.13 | 2.54 | 1.60 | 160.22999 | 166.03 | 157.875 | 168 |
| 1730914200 | 158.585 | 5.87 | 3.84 | 158.585 | 158.585 | 158.585 | 99 |
| 1730827800 | 152.72 | -0.28 | -0.18 | 152.72 | 152.72 | 152.72 | 66 |
| 1730741400 | 152.995 | 2.02 | 1.33 | 152.995 | 152.995 | 152.995 | 3 |
| 1730482200 | 150.97999 | 1.54 | 1.03 | 150.97999 | 150.97999 | 150.97999 | 0 |
| 1730395800 | 149.44 | -2.6 | -1.71 | 149.44 | 149.44 | 149.44 | 250 |
| 1730309400 | 152.04 | 2.36 | 1.58 | 152.04 | 152.04 | 152.04 | 107 |
| 1730223000 | 149.68 | -1.33 | -0.88 | 149.68 | 149.68 | 149.68 | 0 |
| 1730136600 | 151.01 | 2.22 | 1.49 | 151.01 | 151.01 | 151.01 | 779 |
| 1729873800 | 148.79 | 1.64 | 1.11 | 148.79 | 148.79 | 148.79 | 88 |
| 1729787400 | 147.15 | -2.35 | -1.57 | 150.09 | 162.055 | 145.915 | 420 |
| 1729701000 | 149.5 | -2.13 | -1.40 | 149.5 | 149.5 | 149.5 | 0 |
| 1729614600 | 151.625 | -0.78 | -0.51 | 152.04 | 156.75 | 149.91999 | 422 |
| 1729528200 | 152.405 | -1.8 | -1.17 | 154.94 | 157.645 | 150.745 | 708 |
| 1729269000 | 154.205 | -0.49 | -0.31 | 154.205 | 154.205 | 154.205 | 0 |
| 1729182600 | 154.69 | -2.19 | -1.40 | 154.69 | 154.69 | 154.69 | 860 |
| 1729096200 | 156.88 | 1.85 | 1.19 | 156.88 | 156.88 | 156.88 | 53 |
| 1729009800 | 155.03 | -1.45 | -0.93 | 156.47 | 159.47999 | 140.27 | 1473 |
| 1728923400 | 156.47999 | 2.64 | 1.72 | 156.47 | 157.445 | 152.41 | 771 |
| 1728664200 | 153.835 | 4.59 | 3.07 | 153.835 | 153.835 | 153.835 | 6 |
| 1728577800 | 149.25 | -4.77 | -3.10 | 149.25 | 149.25 | 149.25 | 55 |
| 1728491400 | 154.02 | -1.2 | -0.77 | 154.02 | 154.02 | 154.02 | 16 |
| 1728405000 | 155.22 | 1.21 | 0.79 | 155.22 | 155.22 | 155.22 | 1 |
| 1728318600 | 154.01 | -0.22 | -0.14 | 156.76 | 159.12 | 152.195 | 750 |
| 1728059400 | 154.22999 | 0.9 | 0.59 | 154.22999 | 154.22999 | 154.22999 | 10 |
| 1727973000 | 153.33 | -0.74 | -0.48 | 153.33 | 153.33 | 153.33 | 64 |
| 1727886600 | 154.065 | 1.87 | 1.23 | 154.065 | 154.065 | 154.065 | 53 |
| 1727800200 | 152.19999 | -5.76 | -3.65 | 152.19999 | 152.19999 | 152.19999 | 130 |
| 1727713800 | 157.96 | -0.53 | -0.33 | 157.96 | 157.96 | 157.96 | 101 |
| 1727454600 | 158.49 | 3.84 | 2.48 | 158.49 | 158.49 | 158.49 | 54 |
| 1727368200 | 154.65 | 0.41 | 0.27 | 156.8 | 157.53 | 152.225 | 1719 |
| 1727281800 | 154.24 | -0.44 | -0.28 | 154.24 | 154.24 | 154.24 | 19 |
| 1727195400 | 154.675 | -2.52 | -1.60 | 154.675 | 154.675 | 154.675 | 57 |
| 1727109000 | 157.195 | -3.82 | -2.37 | 157.195 | 157.195 | 157.195 | 20 |
| 1726849800 | 161.01 | -6.84 | -4.08 | 161.01 | 161.01 | 161.01 | 111 |
| 1726763400 | 167.85 | 5.26 | 3.24 | 164.34 | 170.67 | 150.27 | 386 |
| 1726677000 | 162.59 | -4.51 | -2.70 | 162.59 | 162.59 | 162.59 | 20 |
| 1726590600 | 167.095 | 6.72 | 4.19 | 167.095 | 167.095 | 167.095 | 21 |
| 1726504200 | 160.38 | -0.75 | -0.47 | 160.38 | 160.38 | 160.38 | 13 |
| 1726245000 | 161.13 | 3.67 | 2.33 | 161.13 | 161.13 | 161.13 | 0 |
| 1726158600 | 157.455 | 1.62 | 1.04 | 157.34 | 159.18 | 154.07499 | 483 |
| 1726072200 | 155.835 | 1.73 | 1.12 | 155.03 | 157.04499 | 153.035 | 4115 |
| 1725985800 | 154.10499 | 0.5 | 0.33 | 154.10499 | 154.10499 | 154.10499 | 1 |
| 1725899400 | 153.60499 | 3.11 | 2.07 | 153.60499 | 153.60499 | 153.60499 | 38 |
| 1725640200 | 150.49 | -4 | -2.59 | 150.49 | 150.49 | 150.49 | 1 |
| 1725553800 | 154.485 | -3.17 | -2.01 | 154.485 | 154.485 | 154.485 | 70 |
| 1725467400 | 157.65 | -3.78 | -2.34 | 157.65 | 157.65 | 157.65 | 50 |
| 1725381000 | 161.425 | -3.13 | -1.90 | 161.425 | 161.425 | 161.425 | 33 |
| 1725294600 | 164.55 | 0.88 | 0.53 | 164.55 | 164.55 | 164.55 | 13 |
| 1725035400 | 163.675 | -3.42 | -2.05 | 163.675 | 163.675 | 163.675 | 29 |
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
