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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 176.325 | 0.55 | 0.31 | 176.06 | 176.845 | 175.125 | 16678 |
| 1732210200 | 175.775 | 2.18 | 1.26 | 174.64 | 176.36 | 174.025 | 12450 |
| 1732123800 | 173.595 | -0.8 | -0.46 | 175.31 | 175.47 | 173.1 | 3269 |
| 1732037400 | 174.39 | -0.06 | -0.03 | 174.43 | 174.6 | 172.15 | 10036 |
| 1731951000 | 174.45 | 0.82 | 0.47 | 173.64 | 174.45 | 172.98 | 2463 |
| 1731691800 | 173.63 | -2.98 | -1.68 | 174.41 | 175.225 | 173.305 | 4013 |
| 1731605400 | 176.605 | -0.56 | -0.31 | 176.84 | 177.325 | 176.21 | 2378 |
| 1731519000 | 177.16 | 0.29 | 0.16 | 176.37 | 177.375 | 176.07 | 4076 |
| 1731432600 | 176.87 | -0.56 | -0.31 | 177.28 | 177.67 | 176.665 | 10652 |
| 1731346200 | 177.425 | 0.58 | 0.33 | 177.56 | 178.065 | 177.195 | 9312 |
| 1731087000 | 176.85 | 0.94 | 0.53 | 176.35 | 176.895 | 175.825 | 12551 |
| 1731000600 | 175.91 | 2 | 1.15 | 175 | 176.075 | 174.695 | 7680 |
| 1730914200 | 173.915 | 4.07 | 2.40 | 173.92 | 174.71 | 172.98 | 27546 |
| 1730827800 | 169.845 | 1.08 | 0.64 | 168.56 | 169.99 | 168.215 | 6546 |
| 1730741400 | 168.765 | -0.62 | -0.37 | 168.91 | 169.23 | 168.08 | 4680 |
| 1730482200 | 169.385 | 0.54 | 0.32 | 168.57 | 170.085 | 168.32 | 377 |
| 1730395800 | 168.84 | -3.14 | -1.82 | 169.96 | 170.545 | 168.375 | 44955 |
| 1730309400 | 171.975 | 0.34 | 0.20 | 172.03 | 172.41 | 170.98 | 3812 |
| 1730223000 | 171.63 | -0.04 | -0.02 | 170.97 | 171.855 | 170.69 | 94 |
| 1730136600 | 171.665 | -0.25 | -0.15 | 171.86 | 172.19 | 171.385 | 1318 |
| 1729873800 | 171.915 | 1.04 | 0.61 | 171.31 | 172.595 | 171.095 | 2782 |
| 1729787400 | 170.88 | 0 | 0.00 | 170.97 | 171.715 | 170.68 | 11680 |
| 1729701000 | 170.875 | -0.93 | -0.54 | 172.09 | 172.245 | 170.725 | 3094 |
| 1729614600 | 171.8 | 0.33 | 0.19 | 171.49 | 171.915 | 171.12 | 927 |
| 1729528200 | 171.475 | -1.02 | -0.59 | 172.57 | 172.69 | 171.365 | 2256 |
| 1729269000 | 172.49 | 0.06 | 0.03 | 172.22 | 172.695 | 171.96 | 2888 |
| 1729182600 | 172.435 | 1.04 | 0.61 | 172.09 | 173.23 | 171.875 | 15673 |
| 1729096200 | 171.395 | -0.53 | -0.31 | 171.11 | 171.615 | 170.82 | 1792 |
| 1729009800 | 171.92 | -0.13 | -0.07 | 172.38 | 172.72 | 171.485 | 4485 |
| 1728923400 | 172.045 | 1.1 | 0.64 | 172.07 | 172.11 | 172.005 | 22 |
| 1728664200 | 170.945 | 0.85 | 0.50 | 170.02 | 171.175 | 169.685 | 10265 |
| 1728577800 | 170.095 | 0.21 | 0.12 | 170.23 | 170.36 | 169.45 | 20672 |
| 1728491400 | 169.89 | 1.16 | 0.69 | 169.02 | 169.915 | 168.985 | 4030 |
| 1728405000 | 168.73 | 0.14 | 0.08 | 167.31 | 168.94 | 167.215 | 10686 |
| 1728318600 | 168.59 | 0.86 | 0.51 | 168.42 | 168.805 | 167.94 | 5037 |
| 1728059400 | 167.72999 | 0.35 | 0.21 | 167.38999 | 169.16 | 167.34 | 3487 |
| 1727973000 | 167.375 | -0.55 | -0.32 | 167.32 | 168.105 | 166.79 | 3334 |
| 1727886600 | 167.92 | 0.49 | 0.30 | 167.52 | 168.085 | 166.625 | 15234 |
| 1727800200 | 167.425 | -1.15 | -0.68 | 168.97 | 169.4 | 166.82 | 9661 |
| 1727713800 | 168.57 | -0.43 | -0.25 | 168.51 | 168.605 | 167.895 | 9770 |
| 1727454600 | 169 | 0.5 | 0.29 | 168.82 | 169.425 | 168.655 | 8528 |
| 1727368200 | 168.505 | 0.14 | 0.08 | 169.03 | 169.155 | 168.27 | 6101 |
| 1727281800 | 168.365 | 0.19 | 0.11 | 168.07 | 168.855 | 167.91 | 34283 |
| 1727195400 | 168.175 | 0.13 | 0.07 | 168.41 | 168.475 | 167.405 | 3678 |
| 1727109000 | 168.05 | 1.12 | 0.67 | 167.47 | 168.255 | 167.07499 | 15057 |
| 1726849800 | 166.93 | -1.04 | -0.62 | 167.68 | 167.905 | 166.645 | 4058 |
| 1726763400 | 167.97 | 2.47 | 1.50 | 166.94 | 168.245 | 166.695 | 28863 |
| 1726677000 | 165.495 | -0.67 | -0.40 | 165.69999 | 165.835 | 165.235 | 10049 |
| 1726590600 | 166.16 | 1.2 | 0.73 | 166.18 | 166.57499 | 165.775 | 400 |
| 1726504200 | 164.955 | -0.27 | -0.16 | 165.1 | 165.485 | 164.49 | 6705 |
| 1726245000 | 165.22 | 2.07 | 1.27 | 164.69999 | 165.35 | 164.275 | 1029 |
| 1726158600 | 163.15 | 3.78 | 2.37 | 163.31 | 163.655 | 162.425 | 1448 |
| 1726072200 | 159.375 | -1.43 | -0.89 | 160.74 | 161.36 | 158.52 | 3063 |
| 1725985800 | 160.805 | 0.97 | 0.61 | 160.68 | 160.845 | 160.18 | 54 |
| 1725899400 | 159.835 | 0.85 | 0.53 | 159.93 | 160.51 | 159.415 | 7388 |
| 1725640200 | 158.985 | -1.93 | -1.20 | 160.72999 | 162.01499 | 158.785 | 6159 |
| 1725553800 | 160.915 | -1.27 | -0.78 | 161.63999 | 162.735 | 160.81 | 8067 |
| 1725467400 | 162.185 | -1.29 | -0.79 | 161.46 | 162.85 | 161.26499 | 1239 |
| 1725381000 | 163.475 | -2.22 | -1.34 | 164.1 | 164.36 | 163.03 | 6202 |
| 1725294600 | 165.695 | 1.42 | 0.87 | 165.61 | 165.85 | 165.425 | 80 |
| 1725035400 | 164.27 | -1.02 | -0.61 | 164.58 | 165.285 | 164.215 | 12758 |
| 1724949000 | 165.285 | 1.23 | 0.75 | 163.91 | 165.57 | 163.82 | 15917 |
| 1724862600 | 164.055 | -0.66 | -0.40 | 165.13 | 165.29 | 163.82499 | 106 |
| 1724776200 | 164.71 | -0.5 | -0.30 | 164.83 | 165.245 | 164.085 | 4141 |
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
