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 | 533.34 | -3.54 | -0.66 | 536.45 | 536.45 | 530.09 | 32265719 |
| 1732572000 | 536.88 | 2.87 | 0.54 | 535.24 | 541.01 | 535.24 | 47993562 |
| 1732312800 | 534.01 | 4.95 | 0.94 | 529.12 | 534.36 | 529.12 | 33678687 |
| 1732226400 | 529.05999 | 5.02 | 0.96 | 522.12 | 529.38 | 520.26 | 48752190 |
| 1732140000 | 524.04 | 11.42 | 2.23 | 513.36 | 524.83 | 512.79999 | 77677114 |
| 1732053600 | 512.62 | -3.12 | -0.60 | 514.28 | 515.73 | 511.05 | 72195716 |
| 1731967200 | 515.74 | 2.97 | 0.58 | 510.95 | 516.25 | 510.28 | 26056800 |
| 1731708000 | 512.77 | -0.22 | -0.04 | 510.38 | 513.44 | 509.97 | 29079744 |
| 1731621600 | 512.99 | -4.06 | -0.79 | 516.49 | 516.49 | 511.98 | 28920613 |
| 1731535200 | 517.04999 | -0.66 | -0.13 | 515.46 | 518.71 | 514.37 | 27061003 |
| 1731448800 | 517.71 | -4.55 | -0.87 | 520.30999 | 521.44 | 516.85 | 20218809 |
| 1731362400 | 522.26 | 1.64 | 0.32 | 521.41 | 524.80999 | 521.41 | 17206951 |
| 1731103200 | 520.62 | -1.53 | -0.29 | 520.95 | 524.2 | 520.32 | 22971346 |
| 1731016800 | 522.15 | -1.43 | -0.27 | 523.82 | 526.46 | 521.29999 | 26589103 |
| 1730930400 | 523.58 | 8.55 | 1.66 | 523.41 | 529.23 | 520.64 | 33589080 |
| 1730844000 | 515.03 | 3.47 | 0.68 | 511.61 | 516.41 | 511.3 | 29177027 |
| 1730757600 | 511.56 | 0.4 | 0.08 | 511.39 | 515.6 | 510.39 | 31178219 |
| 1730494800 | 511.16 | -3.36 | -0.65 | 514.85 | 514.85 | 508.35 | 44019802 |
| 1730408400 | 514.52 | 3.2 | 0.63 | 517.94 | 521.64 | 514.48 | 51258901 |
| 1730322000 | 511.32 | 13.57 | 2.73 | 497.68 | 512.78 | 497.68 | 40559561 |
| 1730235600 | 497.75 | -7.25 | -1.44 | 502.16 | 502.26 | 497.57 | 26185523 |
| 1730149200 | 505 | 2.71 | 0.54 | 502.78 | 507.71 | 502.78 | 23180681 |
| 1729890000 | 502.29 | -1.59 | -0.32 | 505.64 | 505.71 | 501.43 | 19211176 |
| 1729803600 | 503.88 | -3.26 | -0.64 | 506.16 | 506.82 | 502.34 | 20347008 |
| 1729717200 | 507.14 | 7.45 | 1.49 | 503.13 | 509.57 | 502.78 | 25326504 |
| 1729630800 | 499.69 | -2.23 | -0.44 | 501.17 | 501.25 | 496.9 | 19581352 |
| 1729544400 | 501.92 | -4.65 | -0.92 | 505.8 | 505.8 | 501.34 | 19494729 |
| 1729285200 | 506.57 | 3.81 | 0.76 | 503.61 | 507.41 | 503.02 | 31339201 |
| 1729198800 | 502.76 | -3.53 | -0.70 | 503.13 | 505.4 | 501.6 | 30070357 |
| 1729112400 | 506.29 | 1.03 | 0.20 | 504.34 | 508.33 | 503.71 | 22517932 |
| 1729026000 | 505.26 | -0.48 | -0.09 | 504.54 | 508.21 | 503.92 | 26559347 |
| 1728939600 | 505.74 | 4.33 | 0.86 | 500.97 | 506.17 | 499.7 | 16736789 |
| 1728680400 | 501.41 | 5.86 | 1.18 | 497.01 | 502.38 | 496.75 | 20516055 |
| 1728594000 | 495.55 | -2.11 | -0.42 | 495.97 | 496.14 | 493.22 | 22133780 |
| 1728507600 | 497.66 | 1.59 | 0.32 | 495.65 | 500.51 | 495.23 | 16568067 |
| 1728421200 | 496.07 | -0.3 | -0.06 | 494.13 | 497.73 | 490.23 | 19188767 |
| 1728334800 | 496.37 | -5.56 | -1.11 | 500.21 | 500.21 | 492.99 | 22752768 |
| 1728075600 | 501.93 | 3.83 | 0.77 | 499.78 | 502.3 | 497.4 | 18469669 |
| 1727989200 | 498.1 | -5.8 | -1.15 | 501.93 | 503.09 | 497.3 | 20195758 |
| 1727902800 | 503.9 | -7.96 | -1.56 | 509.72 | 511.22 | 503.66 | 22820193 |
| 1727816400 | 511.86 | -1.55 | -0.30 | 514.47 | 514.9 | 509.35 | 22462108 |
| 1727730000 | 513.41 | -0.92 | -0.18 | 514.27 | 514.27 | 510.43 | 27025221 |
| 1727470800 | 514.33 | 1.7 | 0.33 | 514.16 | 518.33 | 513.03 | 21743535 |
| 1727384400 | 512.63 | 8.76 | 1.74 | 507.07 | 513.12 | 507.07 | 25777964 |
| 1727298000 | 503.87 | -2.79 | -0.55 | 508.72 | 508.72 | 502.57 | 19125967 |
| 1727211600 | 506.66 | 3.22 | 0.64 | 503.49 | 507.72 | 503.49 | 22116542 |
| 1727125200 | 503.44 | 1.98 | 0.39 | 501.66 | 504.02 | 498.06 | 27338909 |
| 1726866000 | 501.46 | -9.22 | -1.81 | 510.38 | 510.38 | 500.33 | 66232210 |
| 1726779600 | 510.68 | 8.27 | 1.65 | 508.66 | 512.39 | 506.6 | 23506224 |
| 1726693200 | 502.41 | -2.17 | -0.43 | 505.49 | 509.83 | 501.68 | 22724912 |
| 1726606800 | 504.58 | -0.71 | -0.14 | 506.03 | 509.68 | 503.6 | 25931859 |
| 1726520400 | 505.29 | 9.42 | 1.90 | 496.82 | 505.67 | 496.82 | 25179295 |
| 1726261200 | 495.87 | 3.96 | 0.81 | 493.32 | 498.92 | 493.32 | 21357156 |
| 1726174800 | 491.91 | 5.07 | 1.04 | 487.59 | 491.99 | 486.22 | 28009830 |
| 1726088400 | 486.84 | -0.62 | -0.13 | 485.51 | 487.17 | 477.31 | 29544564 |
| 1726002000 | 487.46 | -3.17 | -0.65 | 491.14 | 491.62 | 486.75 | 20310235 |
| 1725915600 | 490.63 | 0.88 | 0.18 | 490.68 | 493.81 | 490.04 | 25965169 |
| 1725656400 | 489.75 | -2.9 | -0.59 | 491.56 | 495.55 | 488.41 | 22844590 |
| 1725570000 | 492.65 | -1.11 | -0.22 | 495.62 | 497.18 | 489.31 | 21988288 |
| 1725483600 | 493.76 | -1.58 | -0.32 | 494.86 | 498.23 | 492.71 | 26062185 |
| 1725397200 | 495.34 | -7.08 | -1.41 | 498.66 | 500.23 | 493.69 | 27506473 |
| 1725051600 | 502.42 | 6.26 | 1.26 | 496.76 | 502.86 | 495.83 | 29795467 |
| 1724965200 | 496.16 | 0.12 | 0.02 | 498.08 | 498.09 | 493.06 | 18355671 |
| 1724878800 | 496.04 | -0.13 | -0.03 | 494.79 | 498.79 | 494.5 | 20926116 |
| 1724792400 | 496.17 | 1.23 | 0.25 | 494.22 | 496.94 | 493.08 | 20688981 |
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
