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 | -3.35 | -0.543469444039 | 616.41 | 624.125 | 611.85 | 1185761 | 617.40293319 | SP |
| 4 | 47.14 | 8.32979926491 | 565.92 | 624.125 | 565.09 | 1001672 | 599.89662765 | SP |
| 12 | 73.77 | 13.67909659 | 539.29 | 624.125 | 529.37 | 777765 | 580.79535854 | SP |
| 26 | 63.96 | 11.6481515207 | 549.1 | 624.125 | 511.97 | 777577 | 561.09395421 | SP |
| 52 | 134.18 | 28.0195456064 | 478.88 | 624.125 | 476.17 | 826285 | 539.49500548 | SP |
| 156 | 124.89 | 25.5833008993 | 488.17 | 624.125 | 398.11 | 923328 | 485.96390417 | SP |
| 260 | 245.83 | 66.941698663 | 367.23 | 624.125 | 214.22 | 1001641 | 442.90339721 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 615.86 | 0.84 | 0.14 | 618.38 | 620.21 | 615.39 | 613739 |
| 1732750200 | 615.02 | -1.88 | -0.30 | 619.7 | 623.1 | 614.05999 | 848601 |
| 1732663800 | 616.9 | -3.22 | -0.52 | 618.16 | 618.6 | 613.49 | 1823670 |
| 1732577400 | 620.12 | 9.41 | 1.54 | 616.41 | 624.125 | 615.61 | 1434992 |
| 1732318200 | 610.71 | 10.05 | 1.67 | 605.03 | 611.14 | 604.05999 | 992455 |
| 1732231800 | 600.66 | 9.5 | 1.61 | 593.37 | 601.98 | 591.66999 | 787471 |
| 1732145400 | 591.16 | 3.28 | 0.56 | 587.88 | 591.24 | 584.66 | 1296845 |
| 1732059000 | 587.88 | 0.28 | 0.05 | 582.76 | 588.58 | 580.95 | 994207 |
| 1731972600 | 587.6 | 1.47 | 0.25 | 587.14 | 589.59 | 585.47 | 533397 |
| 1731713400 | 586.13 | -6.53 | -1.10 | 592.55999 | 592.55999 | 584.865 | 833058 |
| 1731627000 | 592.66 | -5.22 | -0.87 | 600.22 | 600.83 | 591.46 | 910363 |
| 1731540600 | 597.88 | -3.37 | -0.56 | 603.12 | 604.38 | 597.66 | 534357 |
| 1731454200 | 601.25 | -6.39 | -1.05 | 604.91999 | 607.98 | 599.41 | 780594 |
| 1731367800 | 607.64 | 5.32 | 0.88 | 607.2 | 609.6899 | 606.12 | 771366 |
| 1731108600 | 602.32 | 2.91 | 0.49 | 599.63 | 603.45 | 598.22 | 722720 |
| 1731022200 | 599.41 | -1.02 | -0.17 | 600.44 | 603.21 | 598.172 | 987736 |
| 1730935800 | 600.42999 | 23.74 | 4.12 | 597.36 | 600.88 | 591.12 | 2159294 |
| 1730849400 | 576.69 | 8.24 | 1.45 | 566.34 | 576.78 | 566.08 | 768578 |
| 1730763000 | 568.45 | 1.66 | 0.29 | 565.91999 | 572.92999 | 565.91999 | 1136017 |
| 1730500200 | 566.79 | 1.19 | 0.21 | 568.13 | 571.9 | 566.03 | 800023 |
| 1730413800 | 565.6 | -7.57 | -1.32 | 572.54999 | 573.465 | 565.57 | 928692 |
| 1730327400 | 573.16999 | -0.82 | -0.14 | 572.48 | 579.80999 | 572.48 | 582753 |
| 1730241000 | 573.99 | 0.57 | 0.10 | 570.30999 | 574.2 | 568.1 | 987730 |
| 1730154600 | 573.41999 | 5.75 | 1.01 | 570.7 | 574.73 | 570.7 | 698003 |
| 1729895400 | 567.66999 | -3.43 | -0.60 | 573.05999 | 573.58 | 566.17999 | 698026 |
| 1729809000 | 571.1 | 1.1 | 0.19 | 571.74 | 572.5 | 568.63 | 739363 |
| 1729722600 | 570 | -3.5 | -0.61 | 571.29 | 573.41999 | 566.33 | 425469 |
| 1729636200 | 573.5 | -3.73 | -0.65 | 574.71 | 574.71 | 571.15 | 903881 |
| 1729549800 | 577.23 | -6.74 | -1.15 | 583.65 | 583.99 | 576.12 | 407853 |
| 1729290600 | 583.97 | 0.19 | 0.03 | 584.29999 | 585.04999 | 582.29 | 329305 |
| 1729204200 | 583.78 | 0.56 | 0.10 | 584.98 | 585.5 | 581.91999 | 596523 |
| 1729117800 | 583.22 | 5.27 | 0.91 | 580.87 | 584.915 | 580.32 | 496222 |
| 1729031400 | 577.95 | -1.52 | -0.26 | 578.69 | 584.7 | 577.74 | 943004 |
| 1728945000 | 579.47 | 3.46 | 0.60 | 576.4 | 579.88 | 573.88 | 344119 |
| 1728685800 | 576.01 | 9.52 | 1.68 | 567.84 | 576.28 | 567.84 | 690217 |
| 1728599400 | 566.49 | -2.9 | -0.51 | 565.82 | 567.36 | 563.35 | 523584 |
| 1728513000 | 569.39 | 3.83 | 0.68 | 565.24 | 571.12 | 564.58 | 428696 |
| 1728426600 | 565.55999 | 0.18 | 0.03 | 565.41 | 567.47 | 563.11 | 389737 |
| 1728340200 | 565.38 | -3.89 | -0.68 | 567.62 | 567.62 | 561.98 | 583571 |
| 1728081000 | 569.27 | 5.29 | 0.94 | 569.9 | 571.41 | 565.2559 | 600334 |
| 1727994600 | 563.98 | -1.49 | -0.26 | 562.9 | 565.02 | 559.64 | 736205 |
| 1727908200 | 565.47 | 0.48 | 0.08 | 563.41999 | 567.86 | 561.835 | 580001 |
| 1727821800 | 564.99 | -4.67 | -0.82 | 568.44 | 569 | 560.77 | 869872 |
| 1727735400 | 569.66 | 0.48 | 0.08 | 567.79999 | 570.46 | 564.345 | 662002 |
| 1727476200 | 569.17999 | 0.85 | 0.15 | 572.19 | 574.28 | 566.89 | 816034 |
| 1727389800 | 568.33 | 4.68 | 0.83 | 568.79999 | 572.19 | 566.6 | 536528 |
| 1727303400 | 563.65 | -5.65 | -0.99 | 570 | 570.15 | 562.71 | 489102 |
| 1727217000 | 569.29999 | -0.15 | -0.03 | 570.41999 | 572.22 | 568.30999 | 563745 |
| 1727130600 | 569.45 | 2.93 | 0.52 | 568.95 | 570.49 | 566.3917 | 1195652 |
| 1726871400 | 566.52 | -5.54 | -0.97 | 568.80999 | 568.80999 | 563.99 | 977878 |
| 1726785000 | 572.05999 | 9.62 | 1.71 | 573.24 | 573.24 | 567.065 | 697403 |
| 1726698600 | 562.44 | 0.29 | 0.05 | 562.35 | 571.69 | 560.55999 | 879519 |
| 1726612200 | 562.15 | 2.91 | 0.52 | 562.2 | 565.715 | 559.76 | 470400 |
| 1726525800 | 559.24 | 3.81 | 0.69 | 556.45 | 559.72 | 555.52 | 976337 |
| 1726266600 | 555.42999 | 9.52 | 1.74 | 550.36 | 555.95 | 549.7 | 626956 |
| 1726180200 | 545.91 | 4.65 | 0.86 | 542.36 | 546.97 | 539.205 | 392192 |
| 1726093800 | 541.26 | 2.08 | 0.39 | 538.05999 | 541.87 | 529.37 | 498009 |
| 1726007400 | 539.17999 | -1.18 | -0.22 | 541.19 | 541.19 | 534.905 | 446912 |
| 1725921000 | 540.36 | 2.41 | 0.45 | 539.29 | 543.745 | 538.49 | 565495 |
| 1725661800 | 537.95 | -7.3 | -1.34 | 548.42999 | 548.75 | 536.94 | 927531 |
| 1725575400 | 545.25 | -3.74 | -0.68 | 549.46 | 549.9 | 543.55999 | 616351 |
| 1725489000 | 548.99 | -1.65 | -0.30 | 549.1 | 553 | 547.47 | 530493 |
| 1725402600 | 550.64 | -14.66 | -2.59 | 563.16 | 563.29 | 548.875 | 765311 |
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
