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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 355.1 | 4.55 | 1.30 | 351.55 | 355.1 | 350.2 | 2459 |
| 1732210200 | 350.55 | 8 | 2.34 | 344.75 | 350.55 | 344.75 | 1533 |
| 1732123800 | 342.55 | 0.15 | 0.04 | 346 | 346 | 340.85 | 5305 |
| 1732037400 | 342.4 | -1.65 | -0.48 | 342.6 | 342.6 | 337.45 | 9435 |
| 1731951000 | 344.05 | 1.25 | 0.36 | 342.5 | 344.05 | 340.8 | 1917 |
| 1731691800 | 342.8 | -7.15 | -2.04 | 344.1 | 346.75 | 342 | 5768 |
| 1731605400 | 349.95 | -7.3 | -2.04 | 351.85 | 354 | 349.65 | 12507 |
| 1731519000 | 357.25 | 0.2 | 0.06 | 353.4 | 358.6 | 353.4 | 6864 |
| 1731432600 | 357.05 | -3.65 | -1.01 | 360.4 | 360.4 | 356.55 | 1747 |
| 1731346200 | 360.7 | 6.45 | 1.82 | 358.6 | 360.7 | 358.6 | 3574 |
| 1731087000 | 354.25 | 0.05 | 0.01 | 353.35 | 354.9 | 352.3 | 10503 |
| 1731000600 | 354.2 | 3.7 | 1.06 | 355.2 | 357.4 | 353.25 | 8150 |
| 1730914200 | 350.5 | 18.8 | 5.67 | 356 | 356.3 | 348.5 | 5114 |
| 1730827800 | 331.7 | 1.6 | 0.48 | 328.75 | 331.7 | 328.75 | 493 |
| 1730741400 | 330.1 | 1.95 | 0.59 | 326.5 | 330.5 | 326.5 | 410 |
| 1730482200 | 328.14999 | -0.3 | -0.09 | 326.45 | 329.7 | 326.45 | 757 |
| 1730395800 | 328.45 | -4.65 | -1.40 | 330.39999 | 330.85 | 326.45 | 2562 |
| 1730309400 | 333.1 | 2.85 | 0.86 | 331.45 | 335.05 | 330.5 | 1639 |
| 1730223000 | 330.25 | -2.35 | -0.71 | 331.2 | 331.2 | 329.2 | 101 |
| 1730136600 | 332.6 | 3.35 | 1.02 | 329.5 | 332.6 | 329.5 | 154 |
| 1729873800 | 329.25 | 1.35 | 0.41 | 329.89999 | 331.1 | 329.1 | 54 |
| 1729787400 | 327.89999 | 0.25 | 0.08 | 328.7 | 329.35 | 327.89999 | 535 |
| 1729701000 | 327.64999 | -3.05 | -0.92 | 329.39999 | 329.5 | 327.64999 | 538 |
| 1729614600 | 330.7 | -0.7 | -0.21 | 329.2 | 330.7 | 329.2 | 1265 |
| 1729528200 | 331.39999 | -5.88 | -1.74 | 337.45 | 337.45 | 331.39999 | 831 |
| 1729269000 | 337.275 | 0.38 | 0.11 | 337.6 | 337.6 | 337 | 48 |
| 1729182600 | 336.9 | -1.85 | -0.55 | 338.85 | 338.85 | 336.5 | 353 |
| 1729096200 | 338.75 | 3.4 | 1.01 | 336 | 338.75 | 336 | 2435 |
| 1729009800 | 335.35 | 3.3 | 0.99 | 334.45 | 335.35 | 334.45 | 124 |
| 1728923400 | 332.05 | 2.5 | 0.76 | 331.14999 | 332.05 | 330.8 | 1737 |
| 1728664200 | 329.55 | 6.32 | 1.96 | 323.5 | 329.55 | 323.5 | 781 |
| 1728577800 | 323.225 | -4.73 | -1.44 | 321.35 | 323.225 | 321.05 | 829 |
| 1728491400 | 327.95 | 3 | 0.92 | 324.14999 | 327.95 | 323.85 | 303 |
| 1728405000 | 324.95 | -0.65 | -0.20 | 324.35 | 325.3 | 324 | 125 |
| 1728318600 | 325.6 | -0.6 | -0.18 | 327.2 | 327.2 | 325.1 | 2073 |
| 1728059400 | 326.2 | 2.65 | 0.82 | 324 | 328.1 | 324 | 578 |
| 1727973000 | 323.55 | -2.15 | -0.66 | 323.39999 | 323.55 | 322.05 | 126 |
| 1727886600 | 325.7 | 0.75 | 0.23 | 325.7 | 325.7 | 325.7 | 6 |
| 1727800200 | 324.95 | -5.15 | -1.56 | 329.45 | 329.5 | 324.95 | 186 |
| 1727713800 | 330.1 | -1.78 | -0.53 | 330.7 | 330.7 | 330.1 | 109 |
| 1727454600 | 331.875 | 3.63 | 1.10 | 331 | 331.95 | 330.25 | 372 |
| 1727368200 | 328.25 | 0.5 | 0.15 | 327.8 | 328.25 | 327.8 | 135 |
| 1727281800 | 327.75 | -1.25 | -0.38 | 327.25 | 329.45 | 327.25 | 508 |
| 1727195400 | 329 | 0.7 | 0.21 | 329.55 | 329.85 | 327.85 | 2761 |
| 1727109000 | 328.3 | -4.05 | -1.22 | 330.1 | 330.8 | 328 | 746 |
| 1726849800 | 332.35 | -0.25 | -0.08 | 332.45 | 333 | 330.39999 | 511 |
| 1726763400 | 332.6 | 6.4 | 1.96 | 332 | 335.14999 | 332 | 524 |
| 1726677000 | 326.2 | -3.6 | -1.09 | 326.8 | 327.6 | 326.2 | 418 |
| 1726590600 | 329.8 | 6.85 | 2.12 | 324.64999 | 329.8 | 324.64999 | 1720 |
| 1726504200 | 322.95 | 0.9 | 0.28 | 324.45 | 324.45 | 322.95 | 59 |
| 1726245000 | 322.05 | 7.25 | 2.30 | 316.6 | 322.1 | 316.6 | 343 |
| 1726158600 | 314.8 | 8.45 | 2.76 | 312.6 | 314.8 | 312.55 | 592 |
| 1726072200 | 306.35 | -2.7 | -0.87 | 306.95 | 306.95 | 305 | 86 |
| 1725985800 | 309.05 | -2.55 | -0.82 | 308 | 309.05 | 308 | 29 |
| 1725899400 | 311.6 | 2.13 | 0.69 | 310.1 | 311.6 | 310.1 | 321 |
| 1725640200 | 309.475 | -5.23 | -1.66 | 314.95 | 316.89999 | 309.475 | 1110 |
| 1725553800 | 314.7 | -4.05 | -1.27 | 314.7 | 314.7 | 314.7 | 755 |
| 1725467400 | 318.75 | -2.68 | -0.83 | 316.55 | 319.2 | 316.2 | 915 |
| 1725381000 | 321.425 | -6.72 | -2.05 | 325.14999 | 325.55 | 320.95 | 72 |
| 1725294600 | 328.14999 | 2.55 | 0.78 | 326.89999 | 328.14999 | 326.89999 | 150 |
| 1725035400 | 325.6 | -1.95 | -0.60 | 325.6 | 325.6 | 325.6 | 0 |
| 1724949000 | 327.55 | 3.5 | 1.08 | 325.3 | 327.55 | 324.8 | 2994 |
| 1724862600 | 324.05 | -1.15 | -0.35 | 325.2 | 325.2 | 324.05 | 264 |
| 1724776200 | 325.2 | -3.53 | -1.07 | 327.05 | 327.05 | 325.2 | 101 |
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
