Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.06 | 0.390351126523 | 527.73 | 533.8 | 521.2 | 0 | 0 | IX |
| 4 | 10.34 | 1.99056694581 | 519.45 | 533.8 | 495.77 | 0 | 0 | IX |
| 12 | 36.85 | 7.47555483426 | 492.94 | 533.8 | 487.85 | 0 | 0 | IX |
| 26 | 25.58 | 5.0732829575 | 504.21 | 533.8 | 487.85 | 0 | 0 | IX |
| 52 | 56.68 | 11.9803005644 | 473.11 | 533.8 | 457.28 | 0 | 0 | IX |
| 156 | 19.12 | 3.74410088707 | 510.67 | 541.23 | 440.19 | 0 | 0 | IX |
| 260 | 14.73 | 2.85986098707 | 515.06 | 696.84 | 440.19 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 530.42999 | 0.06 | 0.01 | 531.78 | 531.78 | 529.09 | 0 |
| 1743010200 | 530.37 | 0.45 | 0.08 | 529.51 | 531.76 | 528.73 | 0 |
| 1742923800 | 529.91999 | -2.55 | -0.48 | 529.14 | 531.97 | 526.15 | 0 |
| 1742837400 | 532.47 | 6.16 | 1.17 | 527.33 | 533.79999 | 527.28 | 0 |
| 1742578200 | 526.30999 | -1.16 | -0.22 | 524.29999 | 526.85 | 521.2 | 0 |
| 1742491800 | 527.47 | -3.34 | -0.63 | 527.73 | 530.14 | 526.12 | 0 |
| 1742405400 | 530.80999 | 5.32 | 1.01 | 526.74 | 530.96 | 526.52 | 0 |
| 1742319000 | 525.49 | 6.19 | 1.19 | 523.25 | 526.13 | 522.54999 | 0 |
| 1742232600 | 519.29999 | 4.64 | 0.90 | 516.98 | 519.44 | 513.66999 | 0 |
| 1741973400 | 514.66 | 14.26 | 2.85 | 505.88 | 514.77 | 505.06 | 0 |
| 1741887000 | 500.4 | 3.73 | 0.75 | 499.5 | 501.15 | 497.24 | 0 |
| 1741800600 | 496.67 | 0.65 | 0.13 | 499.26 | 500.33 | 496.44 | 0 |
| 1741714200 | 496.02 | -4.26 | -0.85 | 499.37 | 500.35 | 495.77 | 0 |
| 1741627800 | 500.28 | -4.74 | -0.94 | 502.85 | 503.86 | 498.51 | 0 |
| 1741368600 | 505.02 | -0.93 | -0.18 | 506.05 | 508.33 | 503.86 | 0 |
| 1741282200 | 505.95 | 3.63 | 0.72 | 505.82 | 508.48 | 504.91 | 0 |
| 1741195800 | 502.32 | 4.66 | 0.94 | 498.48 | 503.01 | 498.18 | 0 |
| 1741109400 | 497.66 | -11.27 | -2.21 | 502.06 | 503.1 | 496.07 | 0 |
| 1741023000 | 508.93 | -1.6 | -0.31 | 511.37 | 512.30999 | 506.19 | 0 |
| 1740763800 | 510.53 | -8.56 | -1.65 | 516.66 | 516.72 | 508.9 | 0 |
| 1740677400 | 519.09 | -0.87 | -0.17 | 519.45 | 521.85 | 517.44 | 0 |
| 1740591000 | 519.96 | 1.85 | 0.36 | 520.54999 | 523.4 | 519.66999 | 0 |
| 1740504600 | 518.11 | -4.74 | -0.91 | 519.9 | 520.79 | 517.26 | 0 |
| 1740418200 | 522.85 | -2.85 | -0.54 | 524.2 | 525.23 | 522.79999 | 0 |
| 1740159000 | 525.7 | 2.72 | 0.52 | 525.14 | 527.09 | 523.11 | 0 |
| 1740072600 | 522.98 | -2.56 | -0.49 | 524.67999 | 525.88 | 522.62 | 0 |
| 1739986200 | 525.54 | -0.97 | -0.18 | 523.66 | 525.91999 | 522.11 | 0 |
| 1739899800 | 526.51 | 3.31 | 0.63 | 525.73 | 527.12 | 523.87 | 0 |
| 1739813400 | 523.2 | -0.23 | -0.04 | 525.16999 | 525.91999 | 523.05999 | 0 |
| 1739554200 | 523.42999 | 6.76 | 1.31 | 519.44 | 523.51 | 518.47 | 0 |
| 1739467800 | 516.66999 | -4.95 | -0.95 | 522.55999 | 523.16 | 516.34 | 0 |
| 1739381400 | 521.62 | 1.74 | 0.33 | 523.87 | 528.44 | 521.47 | 0 |
| 1739295000 | 519.88 | -1.83 | -0.35 | 522.13 | 522.54999 | 518.66999 | 0 |
| 1739208600 | 521.71 | 4.08 | 0.79 | 519 | 521.85 | 517.88 | 0 |
| 1738949400 | 517.63 | -2.02 | -0.39 | 519.82 | 521.7 | 516.74 | 0 |
| 1738863000 | 519.65 | 7.5 | 1.46 | 513.82 | 521.88 | 512.28 | 0 |
| 1738776600 | 512.15 | -4.22 | -0.82 | 514.1 | 514.69 | 510.13 | 0 |
| 1738690200 | 516.37 | 5.67 | 1.11 | 514.25 | 517.17999 | 511.4 | 0 |
| 1738603800 | 510.7 | -2.3 | -0.45 | 515.11 | 517.72 | 508.87 | 0 |
| 1738344600 | 513 | 3.53 | 0.69 | 511.11 | 515.15 | 511.11 | 0 |
| 1738258200 | 509.47 | 4.12 | 0.82 | 504.55 | 509.69 | 504.25 | 0 |
| 1738171800 | 505.35 | -0.66 | -0.13 | 506.15 | 508.26 | 505.1 | 0 |
| 1738085400 | 506.01 | 2.09 | 0.41 | 503.85 | 506.15 | 502.8 | 0 |
| 1737999000 | 503.92 | 4.52 | 0.91 | 501.1 | 504.13 | 498.69 | 0 |
| 1737739800 | 499.4 | -3.11 | -0.62 | 502.39 | 503.85 | 499.23 | 0 |
| 1737653400 | 502.51 | 0.77 | 0.15 | 504.93 | 505.89 | 501.71 | 0 |
| 1737567000 | 501.74 | 0 | 0.00 | 501.74 | 501.74 | 501.74 | 0 |
| 1737480600 | 501.74 | -1.29 | -0.26 | 503.31 | 505.76 | 501.53 | 0 |
| 1737394200 | 503.03 | -1.78 | -0.35 | 505.15 | 507.07 | 501.12 | 0 |
| 1737135000 | 504.81 | 3.02 | 0.60 | 501.16 | 504.97 | 500.8 | 0 |
| 1737048600 | 501.79 | 1.18 | 0.24 | 504.04 | 508.08 | 501.48 | 0 |
| 1736962200 | 500.61 | 3.06 | 0.62 | 498.15 | 501.38 | 494.82 | 0 |
| 1736875800 | 497.55 | 3.09 | 0.62 | 494.59 | 498.59 | 493.99 | 0 |
| 1736789400 | 494.46 | -0.88 | -0.18 | 494.07 | 497.56 | 494.03 | 0 |
| 1736530200 | 495.34 | -2.24 | -0.45 | 496.49 | 498.67 | 493.67 | 0 |
| 1736443800 | 497.58 | 1.24 | 0.25 | 496.8 | 500.2 | 496.6 | 0 |
| 1736357400 | 496.34 | 0.74 | 0.15 | 494.2 | 500.92 | 493.31 | 0 |
| 1736271000 | 495.6 | 3.14 | 0.64 | 489.33 | 496.44 | 488.42 | 0 |
| 1736184600 | 492.46 | -2.68 | -0.54 | 495.11 | 495.25 | 487.85 | 0 |
| 1735925400 | 495.14 | -6.56 | -1.31 | 500.34 | 501.17 | 495.08 | 0 |
| 1735839000 | 501.7 | 2.47 | 0.49 | 492.94 | 502.46 | 490.78 | 0 |
| 1735579800 | 499.23 | -0.59 | -0.12 | 498.95 | 499.78 | 497.44 | 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
