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 | 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 | 158.5 | 0.19 | 0.12 | 157.71 | 158.5 | 157.71 | 5 |
| 1732555800 | 158.31 | -4.44 | -2.73 | 158.31 | 158.31 | 158.31 | 0 |
| 1732296600 | 162.75 | 1.18 | 0.73 | 162.35 | 162.75 | 162.27 | 80 |
| 1732210200 | 161.57499 | 0.81 | 0.51 | 161 | 161.57499 | 161 | 428 |
| 1732123800 | 160.76 | 0.68 | 0.42 | 161.03 | 161.03 | 160.76 | 10 |
| 1732037400 | 160.08 | 0.84 | 0.53 | 160.08 | 160.08 | 160.08 | 1 |
| 1731951000 | 159.235 | 3.71 | 2.38 | 159 | 159.235 | 159 | 20 |
| 1731691800 | 155.53 | 0.1 | 0.06 | 155.53 | 155.53 | 155.53 | 0 |
| 1731605400 | 155.43 | -1.33 | -0.85 | 155.43 | 155.43 | 155.43 | 0 |
| 1731519000 | 156.76 | -0.13 | -0.08 | 157.88 | 157.88 | 156.76 | 13 |
| 1731432600 | 156.88999 | -1.17 | -0.74 | 158.19999 | 158.19999 | 156.44999 | 41 |
| 1731346200 | 158.055 | -3.95 | -2.44 | 160.65 | 161.84 | 157.65 | 201 |
| 1731087000 | 162.005 | -1.46 | -0.89 | 163.1 | 163.1 | 162.005 | 3 |
| 1731000600 | 163.46 | 1.34 | 0.82 | 164.19999 | 164.19999 | 163.46 | 150 |
| 1730914200 | 162.125 | -5.21 | -3.11 | 165.04 | 165.32 | 161.01 | 2579 |
| 1730827800 | 167.335 | 0.7 | 0.42 | 167.27 | 167.335 | 167.27 | 1512 |
| 1730741400 | 166.635 | -1.5 | -0.89 | 166.635 | 166.635 | 166.635 | 0 |
| 1730482200 | 168.13 | -0.05 | -0.03 | 168.13 | 168.13 | 168.13 | 0 |
| 1730395800 | 168.18 | -3.02 | -1.76 | 167.31 | 168.18 | 167.31 | 34 |
| 1730309400 | 171.2 | -1.99 | -1.15 | 172 | 172 | 171.2 | 86 |
| 1730223000 | 173.185 | 1.41 | 0.82 | 172.91 | 173.185 | 172.91 | 4 |
| 1730136600 | 171.77 | 0.28 | 0.16 | 171.08 | 171.77 | 170.59 | 162 |
| 1729873800 | 171.49 | 1.88 | 1.11 | 169 | 171.49 | 169 | 145 |
| 1729787400 | 169.61 | 2.55 | 1.53 | 170.2 | 170.2 | 169.61 | 150 |
| 1729701000 | 167.06 | -2.94 | -1.73 | 169.64 | 170 | 167.06 | 560 |
| 1729614600 | 169.995 | 2.72 | 1.63 | 169.05 | 169.995 | 169 | 31 |
| 1729528200 | 167.27 | 0.85 | 0.51 | 168.35 | 168.98 | 167.27 | 175 |
| 1729269000 | 166.41999 | 2.38 | 1.45 | 165.38 | 166.41999 | 165.38 | 50 |
| 1729182600 | 164.035 | 1.2 | 0.74 | 164.035 | 164.035 | 164.035 | 0 |
| 1729096200 | 162.83 | 1.03 | 0.63 | 162.8 | 162.83 | 162.8 | 50 |
| 1729009800 | 161.805 | 0.63 | 0.39 | 161.44 | 161.805 | 161.44 | 4 |
| 1728923400 | 161.175 | -1.51 | -0.93 | 161.175 | 161.175 | 161.175 | 0 |
| 1728664200 | 162.68 | 2.19 | 1.37 | 161.11 | 162.68 | 161.11 | 3 |
| 1728577800 | 160.485 | 1.36 | 0.85 | 160.485 | 160.485 | 160.485 | 0 |
| 1728491400 | 159.125 | 1.13 | 0.71 | 158.41999 | 159.125 | 157.9 | 212 |
| 1728405000 | 158 | -3.42 | -2.12 | 158 | 158 | 158 | 0 |
| 1728318600 | 161.41999 | -1.13 | -0.70 | 161.41999 | 161.41999 | 161.41999 | 1 |
| 1728059400 | 162.55 | 0.95 | 0.58 | 162.13999 | 162.55 | 162.13999 | 10 |
| 1727973000 | 161.60499 | -0.18 | -0.11 | 160.76 | 161.60499 | 160.69999 | 2270 |
| 1727886600 | 161.78 | -0.23 | -0.14 | 161.04 | 162.22 | 161.04 | 294 |
| 1727800200 | 162.01 | 2.08 | 1.30 | 162.01 | 162.01 | 162.01 | 0 |
| 1727713800 | 159.93 | -2.46 | -1.51 | 161.38999 | 161.38999 | 159.93 | 282 |
| 1727454600 | 162.385 | -1.74 | -1.06 | 162.58 | 162.72 | 162.385 | 66 |
| 1727368200 | 164.125 | 1.46 | 0.90 | 164.32 | 164.32 | 163.74 | 23 |
| 1727281800 | 162.665 | 0.46 | 0.28 | 162.36 | 162.9 | 162.36 | 589 |
| 1727195400 | 162.205 | 1.85 | 1.15 | 161.9 | 162.205 | 161.9 | 835 |
| 1727109000 | 160.36 | 0.01 | 0.01 | 159.8 | 160.78 | 159.72 | 105 |
| 1726849800 | 160.35 | 0.5 | 0.32 | 160.35 | 160.35 | 160.35 | 0 |
| 1726763400 | 159.845 | 1.84 | 1.16 | 160 | 160 | 159.845 | 135 |
| 1726677000 | 158.01 | -0.88 | -0.55 | 159 | 159 | 158.01 | 35 |
| 1726590600 | 158.88999 | -0.03 | -0.02 | 158.88999 | 158.88999 | 158.88999 | 0 |
| 1726504200 | 158.915 | 0.21 | 0.13 | 158.915 | 158.915 | 158.915 | 0 |
| 1726245000 | 158.705 | 2.51 | 1.60 | 158.705 | 158.705 | 158.705 | 0 |
| 1726158600 | 156.19999 | 3.63 | 2.38 | 153.5 | 156.19999 | 153.5 | 2617 |
| 1726072200 | 152.565 | 1.04 | 0.69 | 152.63999 | 152.63999 | 152.3 | 602 |
| 1725985800 | 151.525 | 1.5 | 1.00 | 150.79 | 151.74 | 150.68 | 710 |
| 1725899400 | 150.03 | -1.26 | -0.83 | 150.03 | 150.03 | 150.03 | 0 |
| 1725640200 | 151.29 | -0 | -0.00 | 151.29 | 151.29 | 151.29 | 0 |
| 1725553800 | 151.29499 | 1.26 | 0.84 | 150.47999 | 151.29499 | 150.47999 | 3 |
| 1725467400 | 150.03 | 0.68 | 0.45 | 149.35 | 150.24 | 149.35 | 71 |
| 1725381000 | 149.35499 | -2.03 | -1.34 | 149.35499 | 149.35499 | 149.35499 | 0 |
| 1725294600 | 151.385 | -0.34 | -0.23 | 150.74 | 151.385 | 150.74 | 11 |
| 1725035400 | 151.72999 | -1.76 | -1.14 | 153.12 | 153.12 | 151.72999 | 6 |
| 1724949000 | 153.485 | 1.27 | 0.83 | 153.485 | 153.485 | 153.485 | 0 |
| 1724862600 | 152.22 | -1.06 | -0.69 | 152.97 | 152.97 | 152.22 | 7 |
| 1724776200 | 153.28 | -0.04 | -0.02 | 153.36 | 153.43 | 153.28 | 83 |
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
