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 | 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 | 469.9276 | 0.21 | 0.05 | 468.5427 | 473.5496 | 468.2231 | 0 |
| 1732572000 | 469.7145 | -16.12 | -3.32 | 478.6453 | 482.0188 | 468.9155 | 0 |
| 1732312800 | 485.8362 | 6.78 | 1.42 | 483.4925 | 486.2446 | 481.3974 | 0 |
| 1732226400 | 479.0537 | 4.12 | 0.87 | 478.2725 | 479.4443 | 477.1362 | 0 |
| 1732140000 | 474.9345 | 3.32 | 0.70 | 470.1584 | 476.3372 | 470.1051 | 0 |
| 1732053600 | 471.6142 | 3.52 | 0.75 | 469.9985 | 473.5318 | 469.892 | 0 |
| 1731967200 | 468.0987 | 7.58 | 1.65 | 464.3879 | 469.2528 | 463.6954 | 0 |
| 1731708000 | 460.5172 | -1.01 | -0.22 | 460.0733 | 462.3105 | 459.4519 | 0 |
| 1731621600 | 461.5293 | -2.13 | -0.46 | 458.7772 | 462.7366 | 455.4925 | 0 |
| 1731535200 | 463.6638 | -2.92 | -0.63 | 467.7728 | 470.2737 | 462.9381 | 0 |
| 1731448800 | 466.5837 | -3.72 | -0.79 | 467.2538 | 470.0658 | 465.1795 | 0 |
| 1731362400 | 470.3069 | -12.06 | -2.50 | 479.4261 | 480.5151 | 468.9465 | 0 |
| 1731103200 | 482.3638 | -2.24 | -0.46 | 483.1043 | 485.8622 | 481.9417 | 0 |
| 1731016800 | 484.599 | 5.18 | 1.08 | 478.2918 | 485.1903 | 477.3959 | 0 |
| 1730930400 | 479.4207 | -13.46 | -2.73 | 490.6196 | 490.9063 | 476.7688 | 0 |
| 1730844000 | 492.8773 | 0.61 | 0.12 | 491.8739 | 494.4362 | 491.3901 | 0 |
| 1730757600 | 492.2681 | 0.36 | 0.07 | 491.838 | 494.0957 | 491.175 | 0 |
| 1730494800 | 491.9097 | -0.88 | -0.18 | 494.5257 | 496.7297 | 491.8738 | 0 |
| 1730408400 | 492.7877 | -9.01 | -1.80 | 500.4925 | 500.7792 | 491.3363 | 0 |
| 1730322000 | 501.8005 | 3.46 | 0.69 | 501.048 | 501.9439 | 498.5932 | 0 |
| 1730235600 | 498.3423 | 4.39 | 0.89 | 495.5471 | 498.9695 | 494.3107 | 0 |
| 1730149200 | 493.9524 | 0.43 | 0.09 | 492.6085 | 494.2391 | 491.0138 | 0 |
| 1729890000 | 493.5224 | 0.81 | 0.16 | 491.3184 | 493.7195 | 489.0249 | 0 |
| 1729803600 | 492.716 | 3.98 | 0.81 | 492.2681 | 493.8449 | 490.1537 | 0 |
| 1729717200 | 488.7381 | -6.25 | -1.26 | 495.7621 | 496.7655 | 487.7885 | 0 |
| 1729630800 | 494.9916 | 4.64 | 0.95 | 492.4472 | 494.9916 | 491.7126 | 0 |
| 1729544400 | 490.3508 | 1.04 | 0.21 | 491.175 | 493.6836 | 489.437 | 0 |
| 1729285200 | 489.3116 | 4.01 | 0.83 | 487.5376 | 490.1179 | 486.8926 | 0 |
| 1729198800 | 485.2978 | 2.96 | 0.61 | 483.1835 | 486.0146 | 481.7858 | 0 |
| 1729112400 | 482.3413 | 1.99 | 0.41 | 482.3413 | 484.151 | 480.8361 | 0 |
| 1729026000 | 480.3524 | 2.81 | 0.59 | 478.3276 | 481.2483 | 477.0913 | 0 |
| 1728939600 | 477.5393 | -1.92 | -0.40 | 479.6894 | 480.3524 | 476.7867 | 0 |
| 1728680400 | 479.4565 | 5.95 | 1.26 | 476.6791 | 480.0298 | 475.4249 | 0 |
| 1728594000 | 473.5076 | 2.76 | 0.59 | 471.5187 | 474.2781 | 469.7806 | 0 |
| 1728507600 | 470.7482 | -1.38 | -0.29 | 471.8233 | 473.2209 | 470.1927 | 0 |
| 1728421200 | 472.1279 | -5.93 | -1.24 | 475.6937 | 478.8114 | 470.1211 | 0 |
| 1728334800 | 478.0588 | -0.25 | -0.05 | 477.575 | 480.0657 | 476.1774 | 0 |
| 1728075600 | 478.3097 | -1.47 | -0.31 | 480.5853 | 482.0725 | 475.1382 | 0 |
| 1727989200 | 479.779 | 1.09 | 0.23 | 478.2022 | 480.6033 | 476.6433 | 0 |
| 1727902800 | 478.6861 | -2.69 | -0.56 | 479.2415 | 481.0513 | 477.0913 | 0 |
| 1727816400 | 481.3738 | 4.77 | 1.00 | 477.3422 | 482.7536 | 477.1631 | 0 |
| 1727730000 | 476.6076 | -1.36 | -0.28 | 480.2988 | 480.3525 | 474.9054 | 0 |
| 1727470800 | 477.9694 | -4.73 | -0.98 | 481.2126 | 483.2015 | 477.5752 | 0 |
| 1727384400 | 482.6998 | 1.38 | 0.29 | 481.0155 | 485.3338 | 479.8508 | 0 |
| 1727298000 | 481.3201 | 1.77 | 0.37 | 479.9045 | 482.3056 | 479.2416 | 0 |
| 1727211600 | 479.5461 | 4.17 | 0.88 | 475.1741 | 480.245 | 474.3678 | 0 |
| 1727125200 | 475.3712 | 1.38 | 0.29 | 473.7228 | 476.5718 | 472.8268 | 0 |
| 1726866000 | 473.9915 | 5.41 | 1.15 | 471.7517 | 474.977 | 470.8021 | 0 |
| 1726779600 | 468.5802 | 3.17 | 0.68 | 466.4838 | 469.512 | 464.9249 | 0 |
| 1726693200 | 465.4087 | 0.57 | 0.12 | 465.0862 | 467.1826 | 464.8712 | 0 |
| 1726606800 | 464.8353 | -2.74 | -0.59 | 468.0785 | 468.1323 | 463.6169 | 0 |
| 1726520400 | 467.5768 | -0.22 | -0.05 | 467.5409 | 468.8848 | 466.4479 | 0 |
| 1726261200 | 467.7918 | 5.36 | 1.16 | 464.7636 | 468.4548 | 464.3515 | 0 |
| 1726174800 | 462.4342 | 7.01 | 1.54 | 455.8582 | 462.9359 | 455.3027 | 0 |
| 1726088400 | 455.4281 | -0.18 | -0.04 | 457.9546 | 458.0263 | 453.3675 | 0 |
| 1726002000 | 455.6073 | 1.99 | 0.44 | 454.1022 | 456.4316 | 453.1525 | 0 |
| 1725915600 | 453.6184 | 1.43 | 0.32 | 451.8624 | 454.2634 | 451.4324 | 0 |
| 1725656400 | 452.1849 | -3.55 | -0.78 | 456.8078 | 458.6355 | 450.5544 | 0 |
| 1725570000 | 455.7328 | 3.19 | 0.70 | 454.4427 | 457.5604 | 454.0485 | 0 |
| 1725483600 | 452.5434 | 0.41 | 0.09 | 450.6082 | 453.5826 | 448.458 | 0 |
| 1725397200 | 452.1312 | -1.29 | -0.28 | 453.7797 | 454.8369 | 448.9238 | 0 |
| 1725051600 | 453.4214 | -5.11 | -1.11 | 457.4709 | 458.6714 | 452.7942 | 0 |
| 1724965200 | 458.5281 | 3.3 | 0.72 | 457.0409 | 459.0656 | 454.5502 | 0 |
| 1724878800 | 455.2312 | -2.62 | -0.57 | 455.93 | 456.1987 | 453.0093 | 0 |
| 1724792400 | 457.8472 | 0.29 | 0.06 | 456.2704 | 458.1518 | 454.8907 | 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
