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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 338.765 | 0.29 | 0.09 | 337.7 | 338.765 | 337.7 | 462 |
| 1732815000 | 338.47 | 0.87 | 0.26 | 338.77 | 338.77 | 338.47 | 8014 |
| 1732728600 | 337.605 | -3.83 | -1.12 | 340.5 | 340.5 | 336.6 | 21396 |
| 1732642200 | 341.43 | 1.18 | 0.35 | 340.43 | 341.43 | 340.43 | 68 |
| 1732555800 | 340.255 | 0.67 | 0.20 | 340.21 | 340.57 | 340.2 | 755 |
| 1732296600 | 339.585 | 3.46 | 1.03 | 339.585 | 339.585 | 339.585 | 3 |
| 1732210200 | 336.125 | 4.9 | 1.48 | 332.86 | 336.125 | 332.86 | 18677 |
| 1732123800 | 331.225 | -0.79 | -0.24 | 333.42 | 333.56 | 331.12 | 601 |
| 1732037400 | 332.015 | -0.62 | -0.19 | 331.55 | 332.015 | 330.85 | 1595 |
| 1731951000 | 332.635 | 0.58 | 0.18 | 332.05 | 332.635 | 330.91 | 39155 |
| 1731691800 | 332.05 | -3.38 | -1.01 | 332.83 | 333.79 | 331.62 | 2678 |
| 1731605400 | 335.425 | -0.57 | -0.17 | 337.06 | 337.06 | 335.05 | 1401 |
| 1731519000 | 335.99 | 1.21 | 0.36 | 334.55 | 335.99 | 334.55 | 1504 |
| 1731432600 | 334.77999 | 2.21 | 0.67 | 333.06 | 334.77999 | 333.06 | 865 |
| 1731346200 | 332.565 | 1.97 | 0.60 | 332.32 | 332.74 | 332.32 | 219 |
| 1731087000 | 330.595 | 3.22 | 0.98 | 329.18 | 330.595 | 328.45 | 2753 |
| 1731000600 | 327.375 | 1.08 | 0.33 | 327.43 | 327.51 | 327.27 | 555 |
| 1730914200 | 326.29 | 10.52 | 3.33 | 326.89 | 327.91 | 325.42 | 1958 |
| 1730827800 | 315.77 | 0.7 | 0.22 | 313.95 | 315.77 | 313.95 | 29 |
| 1730741400 | 315.07 | -1.35 | -0.43 | 314.89999 | 315.26 | 314.86 | 1642 |
| 1730482200 | 316.415 | -0.95 | -0.30 | 315.92 | 316.89 | 315.31 | 4884 |
| 1730395800 | 317.36 | -2.77 | -0.87 | 316.70999 | 317.75 | 316.22 | 4422 |
| 1730309400 | 320.13 | 0.56 | 0.18 | 320.45999 | 320.45999 | 320.13 | 114 |
| 1730223000 | 319.565 | -0.53 | -0.17 | 319.67 | 319.67 | 319.06 | 1119 |
| 1730136600 | 320.095 | -0.53 | -0.17 | 321.06 | 321.06 | 320.095 | 634 |
| 1729873800 | 320.625 | 1.56 | 0.49 | 319.72 | 321.2 | 319.47 | 3559 |
| 1729787400 | 319.07 | -0.6 | -0.19 | 320.02 | 320.56 | 319.07 | 7109 |
| 1729701000 | 319.665 | -0.8 | -0.25 | 320.56 | 320.97 | 319.665 | 2095 |
| 1729614600 | 320.46499 | 0.88 | 0.27 | 319.98 | 320.5 | 319.83999 | 3478 |
| 1729528200 | 319.58999 | -0.56 | -0.17 | 320.45999 | 320.45999 | 319.58999 | 47 |
| 1729269000 | 320.145 | -0.74 | -0.23 | 319.45999 | 320.145 | 319.45999 | 27 |
| 1729182600 | 320.885 | 1.81 | 0.57 | 321.04 | 321.32 | 320.45999 | 224 |
| 1729096200 | 319.08 | 1.23 | 0.39 | 318.95 | 319.08 | 317.69 | 5079 |
| 1729009800 | 317.85 | -1.28 | -0.40 | 319.33 | 319.33 | 317.77 | 2854 |
| 1728923400 | 319.125 | 2.66 | 0.84 | 319.125 | 319.125 | 319.125 | 5 |
| 1728664200 | 316.46499 | 0.79 | 0.25 | 315.14 | 316.67 | 315.14 | 3937 |
| 1728577800 | 315.675 | 1.28 | 0.41 | 315 | 315.675 | 314.47 | 553 |
| 1728491400 | 314.39999 | 2.07 | 0.66 | 312.45 | 314.45999 | 312.45 | 3063 |
| 1728405000 | 312.33499 | 0.15 | 0.05 | 310.95 | 312.33499 | 310.52999 | 3921 |
| 1728318600 | 312.18 | 1.83 | 0.59 | 311.27999 | 312.18 | 311.14 | 3549 |
| 1728059400 | 310.35 | 0.97 | 0.31 | 311.45999 | 312.89999 | 309.87 | 523 |
| 1727973000 | 309.38 | 2.59 | 0.84 | 308.92 | 309.75 | 308.92 | 110 |
| 1727886600 | 306.79 | 1.08 | 0.35 | 305.37 | 306.79 | 304.52999 | 797 |
| 1727800200 | 305.71499 | 0.94 | 0.31 | 306.51 | 306.7 | 305.71499 | 570 |
| 1727713800 | 304.77 | -0.95 | -0.31 | 305.29 | 305.29 | 304.38 | 464 |
| 1727454600 | 305.72 | 1.2 | 0.39 | 305.76 | 305.79 | 305.52 | 1968 |
| 1727368200 | 304.52 | -0.88 | -0.29 | 307.37 | 307.43 | 304.39 | 4095 |
| 1727281800 | 305.40499 | 1.11 | 0.37 | 304.41 | 305.40499 | 304.41 | 1124 |
| 1727195400 | 304.29 | -0.61 | -0.20 | 304.29 | 304.29 | 304.29 | 0 |
| 1727109000 | 304.90499 | 0.17 | 0.06 | 305.37 | 306.45 | 304.68 | 2786 |
| 1726849800 | 304.735 | -1.81 | -0.59 | 305.41 | 305.61 | 304.735 | 6449 |
| 1726763400 | 306.545 | 2.92 | 0.96 | 305.05 | 307.07 | 305 | 8181 |
| 1726677000 | 303.625 | -2.15 | -0.70 | 304.62 | 304.62 | 303.625 | 2532 |
| 1726590600 | 305.77999 | 3.16 | 1.05 | 303.83999 | 305.77999 | 303.83999 | 5714 |
| 1726504200 | 302.615 | -1.91 | -0.63 | 303.12 | 303.45999 | 302.615 | 3100 |
| 1726245000 | 304.52 | 2.09 | 0.69 | 303.6 | 304.52 | 303.52999 | 638 |
| 1726158600 | 302.43 | 5.76 | 1.94 | 303.19 | 303.19 | 302.0492 | 131 |
| 1726072200 | 296.67 | -1.87 | -0.63 | 298.08999 | 299.20999 | 296.67 | 1231 |
| 1725985800 | 298.54 | 1.98 | 0.67 | 296.64999 | 298.54 | 296.64999 | 60 |
| 1725899400 | 296.565 | 3.3 | 1.13 | 296.51 | 296.565 | 295.79 | 615 |
| 1725640200 | 293.265 | -3.46 | -1.16 | 295.41 | 297.85 | 293.265 | 692 |
| 1725553800 | 296.72 | -2.36 | -0.79 | 298.11 | 298.41 | 296.72 | 80 |
| 1725467400 | 299.08 | -3.57 | -1.18 | 298.36 | 299.08 | 298.36 | 46 |
| 1725381000 | 302.645 | -2.88 | -0.94 | 306.02999 | 306.11 | 302.64 | 7299 |
| 1725294600 | 305.52499 | 2.42 | 0.80 | 304.64 | 305.52499 | 304.64 | 192 |
| 1725035400 | 303.1 | -1.27 | -0.42 | 302.7 | 303.55 | 302.7 | 327 |
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
