Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.86 | -0.303772660461 | 612.3 | 616.09 | 598.93 | 0 | 0 | IX |
| 4 | -9.02 | -1.45610693184 | 619.46 | 650.07 | 594.68 | 0 | 0 | IX |
| 12 | 84.75 | 16.121668664 | 525.69 | 650.07 | 521.14 | 0 | 0 | IX |
| 26 | 127.65 | 26.4400671099 | 482.79 | 650.07 | 478.41 | 0 | 0 | IX |
| 52 | 214.56 | 54.1982418915 | 395.88 | 650.07 | 382.39 | 0 | 0 | IX |
| 156 | 309.93 | 103.134671059 | 300.51 | 650.07 | 298.62 | 0 | 0 | IX |
| 260 | 418.71 | 218.385229229 | 191.73 | 650.07 | 186.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 612.44 | 3.04 | 0.50 | 608.74 | 613.01 | 598.92999 | 0 |
| 1742923800 | 609.4 | 1.84 | 0.30 | 609.77 | 613.99 | 607.72 | 0 |
| 1742837400 | 607.55999 | -8.18 | -1.33 | 616.09 | 616.09 | 606.33 | 0 |
| 1742578200 | 615.74 | 7.21 | 1.18 | 609.65 | 615.74 | 607.28 | 0 |
| 1742491800 | 608.53 | -3.87 | -0.63 | 612.29999 | 614.03 | 608.17999 | 0 |
| 1742405400 | 612.4 | -4.38 | -0.71 | 615.04 | 618.53 | 612.4 | 0 |
| 1742319000 | 616.78 | -0.18 | -0.03 | 617.61 | 621.79 | 611.82 | 0 |
| 1742232600 | 616.96 | 2.58 | 0.42 | 613.75 | 617.54999 | 612.04999 | 0 |
| 1741973400 | 614.38 | -1.67 | -0.27 | 611.58 | 617.51 | 608.02 | 0 |
| 1741887000 | 616.04999 | 8.65 | 1.42 | 608.44 | 616.04999 | 607.04 | 0 |
| 1741800600 | 607.4 | -1.93 | -0.32 | 607.04999 | 611.08 | 601.80999 | 0 |
| 1741714200 | 609.33 | -18.75 | -2.99 | 628.74 | 633.54999 | 607.17999 | 0 |
| 1741627800 | 628.08 | 7.46 | 1.20 | 618.91999 | 629.88 | 614.1 | 0 |
| 1741368600 | 620.62 | 17.7 | 2.94 | 602.97 | 620.62 | 602.1 | 0 |
| 1741282200 | 602.91999 | -14.77 | -2.39 | 617.65 | 619.67999 | 594.67999 | 0 |
| 1741195800 | 617.69 | -19.29 | -3.03 | 629.88 | 633.57 | 617.69 | 0 |
| 1741109400 | 636.98 | -12.5 | -1.92 | 648.89 | 649.46 | 636.98 | 0 |
| 1741023000 | 649.48 | 19.67 | 3.12 | 632.66999 | 650.07 | 629.9 | 0 |
| 1740763800 | 629.80999 | 5.56 | 0.89 | 626.1 | 630.35 | 622.63 | 0 |
| 1740677400 | 624.25 | 10.2 | 1.66 | 619.46 | 628 | 616.63 | 0 |
| 1740591000 | 614.04999 | -19.36 | -3.06 | 633.35 | 633.38 | 606.62 | 0 |
| 1740504600 | 633.41 | 6 | 0.96 | 625.09 | 633.97 | 625.09 | 0 |
| 1740418200 | 627.41 | 2.95 | 0.47 | 625.96 | 630.29999 | 624.9 | 0 |
| 1740159000 | 624.46 | 5.08 | 0.82 | 621.57 | 624.46 | 617.94 | 0 |
| 1740072600 | 619.38 | -1.54 | -0.25 | 626.24 | 628.1 | 619.38 | 0 |
| 1739986200 | 620.91999 | -2.41 | -0.39 | 622.63 | 630.76 | 620.91999 | 0 |
| 1739899800 | 623.33 | 7.69 | 1.25 | 616.23 | 623.98 | 616.23 | 0 |
| 1739813400 | 615.64 | 7.63 | 1.25 | 608.52 | 615.64 | 607.98 | 0 |
| 1739554200 | 608.01 | -0.94 | -0.15 | 607.04 | 608.98 | 603.41999 | 0 |
| 1739467800 | 608.95 | -9.15 | -1.48 | 614.55999 | 617.16999 | 603.71 | 0 |
| 1739381400 | 618.1 | 5.15 | 0.84 | 616.37 | 618.11 | 612.25 | 0 |
| 1739295000 | 612.95 | 7.92 | 1.31 | 603.99 | 614.82 | 603.99 | 0 |
| 1739208600 | 605.03 | 8.65 | 1.45 | 602.16 | 606.96 | 598.54999 | 0 |
| 1738949400 | 596.38 | -2 | -0.33 | 598.36 | 600.9 | 596.38 | 0 |
| 1738863000 | 598.38 | 6.58 | 1.11 | 593.04999 | 598.38 | 590.44 | 0 |
| 1738776600 | 591.79999 | 5.67 | 0.97 | 585.66 | 592.01 | 584.54999 | 0 |
| 1738690200 | 586.13 | -3.63 | -0.62 | 588.85 | 588.85 | 582.2 | 0 |
| 1738603800 | 589.76 | 3.21 | 0.55 | 590.53 | 592.34 | 586.32 | 0 |
| 1738344600 | 586.54999 | 1 | 0.17 | 586.32 | 587.69 | 582.05999 | 0 |
| 1738258200 | 585.54999 | 1.96 | 0.34 | 580.49 | 585.54999 | 578.16 | 0 |
| 1738171800 | 583.59 | 24.88 | 4.45 | 555.1 | 584.29 | 552.07 | 0 |
| 1738085400 | 558.71 | 17.1 | 3.16 | 540.98 | 558.71 | 540.98 | 0 |
| 1737999000 | 541.61 | 8.19 | 1.54 | 536.22 | 543.12 | 536.22 | 0 |
| 1737739800 | 533.41999 | -11.3 | -2.07 | 545.16 | 545.16 | 531.5 | 0 |
| 1737653400 | 544.72 | 0.85 | 0.16 | 546.29 | 549.16 | 544.36 | 0 |
| 1737567000 | 543.87 | -6.9 | -1.25 | 551.51 | 551.51 | 542.32 | 0 |
| 1737480600 | 550.77 | 1.68 | 0.31 | 549.23 | 554.14 | 549 | 0 |
| 1737394200 | 549.09 | -1.19 | -0.22 | 547.99 | 553.33 | 547.80999 | 0 |
| 1737135000 | 550.28 | 0.24 | 0.04 | 549.95 | 551.49 | 546.02 | 0 |
| 1737048600 | 550.04 | 5.16 | 0.95 | 544.04999 | 550.04 | 536.87 | 0 |
| 1736962200 | 544.88 | -2.72 | -0.50 | 550.04 | 550.4 | 542.86 | 0 |
| 1736875800 | 547.6 | 6.02 | 1.11 | 541.5 | 547.6 | 539.61 | 0 |
| 1736789400 | 541.58 | 7.04 | 1.32 | 533.97 | 543.61 | 533.97 | 0 |
| 1736530200 | 534.54 | 3.15 | 0.59 | 531.48 | 541.22 | 531.41 | 0 |
| 1736443800 | 531.39 | 3.15 | 0.60 | 527.59 | 533.75 | 527.59 | 0 |
| 1736357400 | 528.24 | 1.13 | 0.21 | 526.5 | 529.29 | 523.96 | 0 |
| 1736271000 | 527.11 | 3.06 | 0.58 | 523.39 | 528.66999 | 521.14 | 0 |
| 1736184600 | 524.04999 | -8.33 | -1.56 | 532.55999 | 532.95 | 521.29 | 0 |
| 1735925400 | 532.38 | 2.38 | 0.45 | 532.98 | 534.89 | 532.03 | 0 |
| 1735839000 | 530 | 4.84 | 0.92 | 525.69 | 530 | 524.45 | 0 |
| 1735579800 | 525.16 | -1.54 | -0.29 | 524.7 | 527.38 | 523.84 | 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
