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 | -11.68 | -2.19186308362 | 532.88 | 532.88 | 521.72 | 0 | 0 | IX |
| 4 | -9.27 | -1.74750692782 | 530.47 | 554.9 | 519.13 | 0 | 0 | IX |
| 12 | 26.47 | 5.35039314373 | 494.73 | 554.9 | 478.02 | 0 | 0 | IX |
| 26 | 13.5 | 2.65905062045 | 507.7 | 554.9 | 463.52 | 0 | 0 | IX |
| 52 | -54.66 | -9.49189039003 | 575.86 | 605.94 | 463.52 | 0 | 0 | IX |
| 156 | -109.74 | -17.3930960155 | 630.94 | 633.03 | 454 | 0 | 0 | IX |
| 260 | 114.68 | 28.2101741612 | 406.52 | 753.64 | 341.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 521.2 | -0.52 | -0.10 | 521.2 | 521.2 | 521.2 | 0 |
| 1740677400 | 521.72 | -1.97 | -0.38 | 521.72 | 521.72 | 521.72 | 0 |
| 1740591000 | 523.69 | 1.96 | 0.38 | 523.69 | 523.69 | 523.69 | 0 |
| 1740504600 | 521.73 | -1.22 | -0.23 | 521.73 | 521.73 | 521.73 | 0 |
| 1740418200 | 522.95 | -9.93 | -1.86 | 522.95 | 522.95 | 522.95 | 0 |
| 1740159000 | 532.88 | 3.61 | 0.68 | 532.88 | 532.88 | 532.88 | 0 |
| 1740072600 | 529.27 | -7.42 | -1.38 | 529.27 | 529.27 | 529.27 | 0 |
| 1739986200 | 536.69 | -8.11 | -1.49 | 536.69 | 536.69 | 536.69 | 0 |
| 1739899800 | 544.79999 | -2.13 | -0.39 | 544.79999 | 544.79999 | 544.79999 | 0 |
| 1739813400 | 546.92999 | 1.46 | 0.27 | 546.92999 | 546.92999 | 546.92999 | 0 |
| 1739554200 | 545.47 | -5.44 | -0.99 | 545.47 | 545.47 | 545.47 | 0 |
| 1739467800 | 550.91 | 8.51 | 1.57 | 550.91 | 550.91 | 550.91 | 0 |
| 1739381400 | 542.4 | -12.5 | -2.25 | 542.4 | 542.4 | 542.4 | 0 |
| 1739295000 | 554.9 | 5.27 | 0.96 | 554.9 | 554.9 | 554.9 | 0 |
| 1739208600 | 549.63 | 9.5 | 1.76 | 549.63 | 549.63 | 549.63 | 0 |
| 1738949400 | 540.13 | -8.71 | -1.59 | 540.13 | 540.13 | 540.13 | 0 |
| 1738863000 | 548.84 | 23.79 | 4.53 | 548.84 | 548.84 | 548.84 | 0 |
| 1738776600 | 525.04999 | 5.92 | 1.14 | 525.04999 | 525.04999 | 525.04999 | 0 |
| 1738690200 | 519.13 | -2.78 | -0.53 | 519.13 | 519.13 | 519.13 | 0 |
| 1738603800 | 521.91 | -8.56 | -1.61 | 521.91 | 521.91 | 521.91 | 0 |
| 1738344600 | 530.47 | 0.6 | 0.11 | 530.47 | 530.47 | 530.47 | 0 |
| 1738258200 | 529.87 | 5.25 | 1.00 | 529.87 | 529.87 | 529.87 | 0 |
| 1738171800 | 524.62 | 3.07 | 0.59 | 524.62 | 524.62 | 524.62 | 0 |
| 1738085400 | 521.54999 | 4.58 | 0.89 | 521.54999 | 521.54999 | 521.54999 | 0 |
| 1737999000 | 516.97 | 1.84 | 0.36 | 516.97 | 516.97 | 516.97 | 0 |
| 1737739800 | 515.13 | -2.25 | -0.43 | 515.13 | 515.13 | 515.13 | 0 |
| 1737653400 | 517.38 | 9.46 | 1.86 | 517.38 | 517.38 | 517.38 | 0 |
| 1737567000 | 507.92 | 0 | 0.00 | 507.92 | 507.92 | 507.92 | 0 |
| 1737480600 | 507.92 | 13.85 | 2.80 | 507.92 | 507.92 | 507.92 | 0 |
| 1737394200 | 494.07 | -0.31 | -0.06 | 494.07 | 494.07 | 494.07 | 0 |
| 1737135000 | 494.38 | 12.42 | 2.58 | 494.38 | 494.38 | 494.38 | 0 |
| 1737048600 | 481.96 | -1.88 | -0.39 | 481.96 | 481.96 | 481.96 | 0 |
| 1736962200 | 483.84 | 4.41 | 0.92 | 483.84 | 483.84 | 483.84 | 0 |
| 1736875800 | 479.43 | 1.41 | 0.29 | 479.43 | 479.43 | 479.43 | 0 |
| 1736789400 | 478.02 | -7.3 | -1.50 | 478.02 | 478.02 | 478.02 | 0 |
| 1736530200 | 485.32 | 4.23 | 0.88 | 485.32 | 485.32 | 485.32 | 0 |
| 1736443800 | 481.09 | -4.8 | -0.99 | 481.09 | 481.09 | 481.09 | 0 |
| 1736357400 | 485.89 | -5.55 | -1.13 | 485.89 | 485.89 | 485.89 | 0 |
| 1736271000 | 491.44 | 2.66 | 0.54 | 491.44 | 491.44 | 491.44 | 0 |
| 1736184600 | 488.78 | 9.75 | 2.04 | 488.78 | 488.78 | 488.78 | 0 |
| 1735925400 | 479.03 | -1.2 | -0.25 | 479.03 | 479.03 | 479.03 | 0 |
| 1735839000 | 480.23 | 0.68 | 0.14 | 480.23 | 480.23 | 480.23 | 0 |
| 1735579800 | 479.55 | -8.05 | -1.65 | 479.55 | 479.55 | 479.55 | 0 |
| 1735320600 | 487.6 | 0.47 | 0.10 | 487.6 | 487.6 | 487.6 | 0 |
| 1734975000 | 487.13 | 0.69 | 0.14 | 487.13 | 487.13 | 487.13 | 0 |
| 1734715800 | 486.44 | -2.72 | -0.56 | 486.44 | 486.44 | 486.44 | 0 |
| 1734629400 | 489.16 | -7.97 | -1.60 | 489.16 | 489.16 | 489.16 | 0 |
| 1734543000 | 497.13 | -0.45 | -0.09 | 497.13 | 497.13 | 497.13 | 0 |
| 1734456600 | 497.58 | -6.5 | -1.29 | 497.58 | 497.58 | 497.58 | 0 |
| 1734370200 | 504.08 | 1.67 | 0.33 | 504.08 | 504.08 | 504.08 | 0 |
| 1734111000 | 502.41 | -4.26 | -0.84 | 502.41 | 502.41 | 502.41 | 0 |
| 1734024600 | 506.67 | -5.53 | -1.08 | 506.67 | 506.67 | 506.67 | 0 |
| 1733938200 | 512.2 | -2.58 | -0.50 | 512.2 | 512.2 | 512.2 | 0 |
| 1733851800 | 514.78 | 10.89 | 2.16 | 514.78 | 514.78 | 514.78 | 0 |
| 1733765400 | 503.89 | 9.16 | 1.85 | 503.89 | 503.89 | 503.89 | 0 |
| 1733506200 | 494.73 | -2.79 | -0.56 | 494.73 | 494.73 | 494.73 | 0 |
| 1733419800 | 497.52 | 1.27 | 0.26 | 497.52 | 497.52 | 497.52 | 0 |
| 1733333400 | 496.25 | 2.41 | 0.49 | 496.25 | 496.25 | 496.25 | 0 |
| 1733247000 | 493.84 | -2.85 | -0.57 | 493.84 | 493.84 | 493.84 | 0 |
| 1733160600 | 496.69 | 4.62 | 0.94 | 496.69 | 496.69 | 496.69 | 0 |
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
