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 |
|---|---|---|---|---|---|---|---|
| 1732553700 | 745.51 | 3.21 | 0.43 | 745.36 | 745.82 | 742.08 | 418 |
| 1732294500 | 742.3 | 12.82 | 1.76 | 731.65 | 742.3 | 731.65 | 836 |
| 1732208100 | 729.48 | 14.9 | 2.09 | 718.09 | 729.48 | 718.09 | 259 |
| 1732121700 | 714.58 | 2.19 | 0.31 | 716.48 | 717.35 | 713.99 | 1362 |
| 1732035300 | 712.39 | -3.31 | -0.46 | 716.01 | 716.01 | 707.7 | 725 |
| 1731948900 | 715.7 | -3.39 | -0.47 | 716.86 | 717.92 | 714.46 | 768 |
| 1731689700 | 719.09 | -9.21 | -1.26 | 718.8 | 720.18 | 716.46 | 144 |
| 1731603300 | 728.3 | -6.6 | -0.90 | 735 | 738.96 | 727.67 | 369 |
| 1731516900 | 734.9 | 4.53 | 0.62 | 727.27 | 734.9 | 726.23 | 181 |
| 1731430500 | 730.37 | -2.63 | -0.36 | 733.13 | 735.77 | 730.37 | 152 |
| 1731344100 | 733 | 14.48 | 2.02 | 725.91 | 733 | 725.91 | 264 |
| 1731084900 | 718.52 | 9.22 | 1.30 | 712.51 | 718.52 | 710.76 | 439 |
| 1730998500 | 709.3 | -1.28 | -0.18 | 717.72 | 719.06 | 709.3 | 276 |
| 1730912100 | 710.58 | 34.57 | 5.11 | 711.66 | 716.32 | 704.63 | 1811 |
| 1730825700 | 676.01 | 6.14 | 0.92 | 670.03 | 677.96 | 669 | 287 |
| 1730739300 | 669.87 | -5.86 | -0.87 | 669.71 | 670.23 | 669.29999 | 108 |
| 1730480100 | 675.73 | 5.73 | 0.86 | 670.05999 | 675.73 | 670.05999 | 34 |
| 1730393700 | 670 | -11.57 | -1.70 | 677.5 | 678.57 | 670 | 425 |
| 1730307300 | 681.57 | 1.18 | 0.17 | 679.4 | 681.57 | 677.03 | 2066 |
| 1730220900 | 680.39 | -3.25 | -0.48 | 684.25 | 684.25 | 680.39 | 102 |
| 1730134500 | 683.64 | -0.56 | -0.08 | 686.6 | 686.6 | 683.64 | 88 |
| 1729871700 | 684.2 | -1.98 | -0.29 | 683.9 | 685.83 | 682.82 | 253 |
| 1729785300 | 686.18 | -5.78 | -0.84 | 689.02 | 689.4 | 683.68 | 664 |
| 1729698900 | 691.96 | 2.02 | 0.29 | 691.86 | 694.2 | 689.87 | 948 |
| 1729612500 | 689.94 | -7.76 | -1.11 | 696.61 | 696.64 | 687.36 | 71 |
| 1729526100 | 697.7 | 1.62 | 0.23 | 699.99 | 699.99 | 697.46 | 125 |
| 1729266900 | 696.08 | -4.67 | -0.67 | 697.78 | 699.56 | 695 | 894 |
| 1729180500 | 700.75 | 7.68 | 1.11 | 695.86 | 704.73 | 695.86 | 35 |
| 1729094100 | 693.07 | -4.09 | -0.59 | 691 | 693.07 | 689.88 | 257 |
| 1729007700 | 697.16 | 5.31 | 0.77 | 698 | 698 | 695.22 | 80 |
| 1728921300 | 691.85 | 6.17 | 0.90 | 689.55 | 692.37 | 688.21 | 63 |
| 1728662100 | 685.68 | 7.59 | 1.12 | 676.96 | 685.68 | 673.67 | 1031 |
| 1728575700 | 678.09 | 5.07 | 0.75 | 679.18 | 679.19 | 675.99 | 229 |
| 1728489300 | 673.02 | 1.62 | 0.24 | 671.97 | 673.02 | 671.59 | 156 |
| 1728402900 | 671.4 | -0.49 | -0.07 | 668.79999 | 676.08 | 668.79999 | 174 |
| 1728316500 | 671.89 | 1.9 | 0.28 | 671.09 | 671.89 | 669.11 | 134 |
| 1728057300 | 669.99 | 6.28 | 0.95 | 663.41 | 675.09 | 663.41 | 2186 |
| 1727970900 | 663.71 | -3.49 | -0.52 | 663.02 | 666.09 | 663.02 | 26 |
| 1727884500 | 667.2 | 6.88 | 1.04 | 664.95 | 667.89 | 664.12 | 92 |
| 1727798100 | 660.32 | 1.39 | 0.21 | 660.98 | 665.4 | 660.32 | 23 |
| 1727711700 | 658.92999 | -2.17 | -0.33 | 657.45 | 658.92999 | 654.02 | 37 |
| 1727452500 | 661.1 | 2.51 | 0.38 | 659.2 | 661.1 | 656.82 | 111 |
| 1727366100 | 658.59 | 2.46 | 0.37 | 658.2 | 659.97 | 657.29999 | 224 |
| 1727279700 | 656.13 | 0.49 | 0.07 | 656.13 | 656.13 | 656.13 | 89 |
| 1727193300 | 655.64 | 4.15 | 0.64 | 655.29 | 657.25 | 653.9 | 116 |
| 1727106900 | 651.49 | 1.2 | 0.18 | 652.23 | 652.46 | 649.95 | 293 |
| 1726847700 | 650.29 | -2.05 | -0.31 | 650.39 | 652.99 | 650.29 | 173 |
| 1726761300 | 652.34 | 8.51 | 1.32 | 647.69 | 652.6 | 647.69 | 133 |
| 1726674900 | 643.83 | 0.84 | 0.13 | 643.30999 | 647.4 | 643.30999 | 817 |
| 1726588500 | 642.99 | 4.88 | 0.76 | 640.84 | 642.99 | 640.84 | 13 |
| 1726502100 | 638.11 | 3.62 | 0.57 | 639.99 | 639.99 | 637.69 | 46 |
| 1726242900 | 634.49 | 1.22 | 0.19 | 634.4 | 634.49 | 634.4 | 33 |
| 1726156500 | 633.27 | 4.38 | 0.70 | 632.51 | 633.88 | 632.51 | 19 |
| 1726070100 | 628.89 | 0.31 | 0.05 | 627.67999 | 628.89 | 626.01 | 201 |
| 1725983700 | 628.58 | 1.89 | 0.30 | 627.19 | 629.58 | 627.19 | 226 |
| 1725897300 | 626.69 | 5.99 | 0.97 | 620.2 | 626.69 | 620.2 | 1153 |
| 1725638100 | 620.7 | -3.59 | -0.58 | 619.71 | 621.08 | 619.5 | 323 |
| 1725551700 | 624.29 | -7.16 | -1.13 | 629.12 | 630.41 | 623.39 | 346 |
| 1725465300 | 631.45 | -3.23 | -0.51 | 631.24 | 633.19 | 631.24 | 120 |
| 1725378900 | 634.67999 | -9.49 | -1.47 | 644.83 | 644.83 | 634.67999 | 93 |
| 1725292500 | 644.16999 | 4.82 | 0.75 | 644.46 | 644.46 | 643.28 | 11 |
| 1725033300 | 639.35 | 4.86 | 0.77 | 635.91999 | 639.54999 | 635.91999 | 39 |
| 1724946900 | 634.49 | 5.87 | 0.93 | 634.39 | 634.49 | 634.39 | 64 |
| 1724860500 | 628.62 | 2 | 0.32 | 630.09 | 630.09 | 628.62 | 9 |
| 1724774100 | 626.62 | -1.98 | -0.31 | 626.62 | 626.62 | 626.62 | 9 |
| 1724687700 | 628.6 | 0.73 | 0.12 | 629.49 | 629.49 | 627.44 | 224 |
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
