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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732658400 | 574.44 | -4.45 | -0.77 | 574.44 | 574.79 | 573.9 | 0 |
| 1732572000 | 578.89 | 1.59 | 0.28 | 578.89 | 579.05999 | 578.71 | 0 |
| 1732312800 | 577.29999 | 4.81 | 0.84 | 577.29999 | 577.75 | 577.03 | 0 |
| 1732226400 | 572.49 | -0.4 | -0.07 | 572.4 | 572.66999 | 572.23 | 0 |
| 1732140000 | 572.89 | -3.05 | -0.53 | 572.89 | 573.15 | 572.71 | 0 |
| 1732053600 | 575.94 | 4.97 | 0.87 | 575.94 | 576.21 | 575.76 | 0 |
| 1731967200 | 570.97 | 0.94 | 0.16 | 571.05999 | 571.15 | 570.79999 | 0 |
| 1731708000 | 570.03 | 4.46 | 0.79 | 570.03 | 570.91 | 569.15 | 0 |
| 1731621600 | 565.57 | 2.26 | 0.40 | 565.57 | 566 | 565.13 | 0 |
| 1731535200 | 563.30999 | -4.12 | -0.73 | 563.30999 | 563.74 | 562.79999 | 0 |
| 1731448800 | 567.42999 | -0.95 | -0.17 | 567.52 | 567.78 | 567.26 | 0 |
| 1731362400 | 568.38 | -2.25 | -0.39 | 568.29 | 568.47 | 568.12 | 0 |
| 1731103200 | 570.63 | 4.64 | 0.82 | 570.54999 | 570.89 | 570.37 | 0 |
| 1731016800 | 565.99 | 2.13 | 0.38 | 566.08 | 566.25 | 565.82 | 0 |
| 1730930400 | 563.86 | 4.35 | 0.78 | 563.95 | 564.21 | 563.69 | 0 |
| 1730844000 | 559.51 | -2.2 | -0.39 | 559.51 | 559.92999 | 559.34 | 0 |
| 1730757600 | 561.71 | 3.31 | 0.59 | 561.63 | 561.97 | 561.46 | 0 |
| 1730494800 | 558.4 | -2.81 | -0.50 | 558.57 | 558.99 | 556.96 | 0 |
| 1730408400 | 561.21 | -1.29 | -0.23 | 561.13 | 561.47 | 560.96 | 0 |
| 1730322000 | 562.5 | -4.84 | -0.85 | 562.66999 | 563.27 | 562.24 | 0 |
| 1730235600 | 567.34 | 2.1 | 0.37 | 567.34 | 567.6 | 566.30999 | 0 |
| 1730149200 | 565.24 | 0.28 | 0.05 | 565.24 | 565.59 | 565.07 | 0 |
| 1729890000 | 564.96 | 0.43 | 0.08 | 564.96 | 565.22 | 564.71 | 0 |
| 1729803600 | 564.53 | -0.42 | -0.07 | 564.62 | 565.29999 | 564.19 | 0 |
| 1729717200 | 564.95 | 0.63 | 0.11 | 565.03 | 565.12 | 564.78 | 0 |
| 1729630800 | 564.32 | -10.01 | -1.74 | 564.4 | 564.57 | 564.05999 | 0 |
| 1729544400 | 574.33 | 4.13 | 0.72 | 574.24 | 574.41 | 573.98 | 0 |
| 1729285200 | 570.2 | -5.17 | -0.90 | 570.29 | 570.46 | 570.12 | 0 |
| 1729198800 | 575.37 | 4.76 | 0.83 | 575.29 | 575.79999 | 575.03 | 0 |
| 1729112400 | 570.61 | -2.42 | -0.42 | 570.7 | 570.95 | 570.44 | 0 |
| 1729026000 | 573.03 | 4.3 | 0.76 | 572.86 | 573.12 | 572.78 | 0 |
| 1728939600 | 568.73 | 2.8 | 0.49 | 568.65 | 568.9 | 568.39 | 0 |
| 1728680400 | 565.92999 | -0.77 | -0.14 | 565.92999 | 566.17999 | 565.42999 | 0 |
| 1728594000 | 566.7 | 2.2 | 0.39 | 566.78 | 567.71 | 565.52 | 0 |
| 1728507600 | 564.5 | 0.43 | 0.08 | 564.5 | 564.66999 | 564.34 | 0 |
| 1728421200 | 564.07 | -1.96 | -0.35 | 564.15 | 564.32 | 563.9 | 0 |
| 1728334800 | 566.03 | 3.79 | 0.67 | 566.11 | 566.36 | 565.86 | 0 |
| 1728075600 | 562.24 | -4.13 | -0.73 | 562.24 | 564.47 | 561.58 | 0 |
| 1727989200 | 566.37 | 0.82 | 0.14 | 566.37 | 566.95 | 565.79999 | 0 |
| 1727902800 | 565.54999 | -0.57 | -0.10 | 565.63 | 565.79 | 565.46 | 0 |
| 1727816400 | 566.12 | -4.84 | -0.85 | 566.21 | 567.03 | 565.54999 | 0 |
| 1727730000 | 570.96 | 4.65 | 0.82 | 570.96 | 571.2 | 570.71 | 0 |
| 1727470800 | 566.30999 | 0.61 | 0.11 | 566.30999 | 566.54999 | 565.98 | 0 |
| 1727384400 | 565.7 | 5.19 | 0.93 | 565.7 | 566.11 | 565.37 | 0 |
| 1727298000 | 560.51 | -0.92 | -0.16 | 560.41999 | 560.75 | 560.26 | 0 |
| 1727211600 | 561.42999 | -0.94 | -0.17 | 561.35 | 561.67999 | 561.17999 | 0 |
| 1727125200 | 562.37 | -4.16 | -0.73 | 562.37 | 562.62 | 562.12 | 0 |
| 1726866000 | 566.53 | 1.41 | 0.25 | 566.61 | 566.78 | 566.28 | 0 |
| 1726779600 | 565.12 | 3.6 | 0.64 | 565.2 | 565.54 | 565.04 | 0 |
| 1726693200 | 561.52 | 0.25 | 0.04 | 561.69 | 561.77 | 561.44 | 0 |
| 1726606800 | 561.27 | 1.17 | 0.21 | 561.27 | 561.6 | 560.94 | 0 |
| 1726520400 | 560.1 | 1.46 | 0.26 | 560.1 | 560.27 | 559.19 | 0 |
| 1726261200 | 558.64 | 1.64 | 0.29 | 558.64 | 558.80999 | 558.48 | 0 |
| 1726174800 | 557 | 5.99 | 1.09 | 557.09 | 557.34 | 556.75 | 0 |
| 1726088400 | 551.01 | -1.9 | -0.34 | 551.01 | 552.59 | 549.77 | 0 |
| 1726002000 | 552.91 | 1.44 | 0.26 | 552.91 | 553.07 | 552.74 | 0 |
| 1725915600 | 551.47 | -1.4 | -0.25 | 551.39 | 551.63 | 551.14 | 0 |
| 1725656400 | 552.87 | 2.28 | 0.41 | 552.95 | 553.86 | 551.89 | 0 |
| 1725570000 | 550.59 | 2.23 | 0.41 | 550.51 | 551 | 550.1 | 0 |
| 1725483600 | 548.36 | -10.65 | -1.91 | 548.36 | 548.67999 | 547.63 | 0 |
| 1725397200 | 559.01 | 0.91 | 0.16 | 558.92999 | 559.26 | 558.76 | 0 |
| 1725051600 | 558.1 | 2.84 | 0.51 | 558.17999 | 558.51 | 557.85 | 0 |
| 1724965200 | 555.26 | -1.81 | -0.32 | 555.34 | 555.66 | 555.01 | 0 |
| 1724878800 | 557.07 | 0 | 0.00 | 556.99 | 557.23 | 556.82 | 0 |
| 1724792400 | 557.07 | -0.51 | -0.09 | 557.07 | 557.32 | 556.91 | 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
