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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 725.75 | 7.28 | 1.01 | 719.08 | 727.36 | 718.87 | 15306079 |
| 1732226400 | 718.47 | 5.33 | 0.75 | 713.71 | 722.05 | 710.75 | 19784290 |
| 1732140000 | 713.14 | -1.75 | -0.24 | 716.29 | 716.96 | 708.82 | 14855713 |
| 1732053600 | 714.89 | -3.52 | -0.49 | 716.17 | 716.64 | 708.5 | 13985652 |
| 1731967200 | 718.41 | 2.81 | 0.39 | 715.7 | 718.87 | 712.56 | 13513865 |
| 1731708000 | 715.6 | 3.22 | 0.45 | 712.07 | 718.4 | 709.37 | 15049312 |
| 1731621600 | 712.38 | -0.71 | -0.10 | 714.57 | 715.19 | 710.55 | 14262407 |
| 1731535200 | 713.09 | 2.43 | 0.34 | 710.87 | 713.79 | 707.95 | 14460748 |
| 1731448800 | 710.66 | -2.66 | -0.37 | 712.87 | 714.08 | 709.84 | 12477112 |
| 1731362400 | 713.32 | 7.55 | 1.07 | 710.45 | 718.01 | 707.65 | 21620824 |
| 1731103200 | 705.77 | 4.77 | 0.68 | 703.46 | 709.93 | 700 | 23690255 |
| 1731016800 | 701 | -14.08 | -1.97 | 714.46 | 714.46 | 700.98 | 14965133 |
| 1730930400 | 715.08 | 39.75 | 5.89 | 680.76 | 715.9 | 680.76 | 28825721 |
| 1730844000 | 675.33 | 6.35 | 0.95 | 671.17 | 675.55 | 670.83 | 20512312 |
| 1730757600 | 668.98 | -14.01 | -2.05 | 683.15 | 683.15 | 663.1 | 16351019 |
| 1730494800 | 682.99 | 0.8 | 0.12 | 683.36 | 688.42 | 682.3 | 11278281 |
| 1730408400 | 682.19 | -6.65 | -0.97 | 688.65 | 691.39 | 681.76 | 11644927 |
| 1730322000 | 688.84 | 0.55 | 0.08 | 688.15 | 692.89 | 687.5 | 9838771 |
| 1730235600 | 688.29 | -4.89 | -0.71 | 693.17 | 693.62 | 688.24 | 11070624 |
| 1730149200 | 693.18 | 7.02 | 1.02 | 688.83 | 694.27 | 688.06 | 9413756 |
| 1729890000 | 686.16 | -6.52 | -0.94 | 692.08 | 693.95 | 684.52 | 9651532 |
| 1729803600 | 692.68 | -2.81 | -0.40 | 696.11 | 696.47 | 686.79 | 11254186 |
| 1729717200 | 695.49 | -1.44 | -0.21 | 695.85 | 698.81 | 693.28 | 10115098 |
| 1729630800 | 696.93 | -3.93 | -0.56 | 700.28 | 701.71 | 691.54 | 10045768 |
| 1729544400 | 700.86 | -1.13 | -0.16 | 702.17 | 703.22 | 697.27 | 9912616 |
| 1729285200 | 701.99 | -1.4 | -0.20 | 703.37 | 704.86 | 699.52 | 12584727 |
| 1729198800 | 703.39 | 1.43 | 0.20 | 703.92 | 705.59 | 700.51 | 12160350 |
| 1729112400 | 701.96 | 4.78 | 0.69 | 697.7 | 702.28 | 697.06 | 11043578 |
| 1729026000 | 697.18 | 3.79 | 0.55 | 694.29 | 702.37 | 694.26 | 12337082 |
| 1728939600 | 693.39 | 0.24 | 0.03 | 693.6 | 696.02 | 690.29 | 9194659 |
| 1728680400 | 693.15 | 8.25 | 1.20 | 686.3 | 697.31 | 686.3 | 11572271 |
| 1728594000 | 684.9 | -1.31 | -0.19 | 688.49 | 688.49 | 681.96 | 11289254 |
| 1728507600 | 686.21 | 3.64 | 0.53 | 682.5 | 688.26 | 680.37 | 12593756 |
| 1728421200 | 682.57 | 0.93 | 0.14 | 685.24 | 687.6 | 681.15 | 12659134 |
| 1728334800 | 681.64 | -11.98 | -1.73 | 693.38 | 693.54 | 679.96 | 10323021 |
| 1728075600 | 693.62 | 14.23 | 2.09 | 684.09 | 693.79 | 682.37 | 12035290 |
| 1727989200 | 679.39 | -5.59 | -0.82 | 685.04 | 685.05 | 676.25 | 14679259 |
| 1727902800 | 684.98 | -0.71 | -0.10 | 687.54 | 687.72 | 681.71 | 14384029 |
| 1727816400 | 685.69 | -1.73 | -0.25 | 686.75 | 689.34 | 680.73 | 14059892 |
| 1727730000 | 687.42 | 3.6 | 0.53 | 683.45 | 687.77 | 679.22 | 12189566 |
| 1727470800 | 683.82 | 4.55 | 0.67 | 679.56 | 685.12 | 679.56 | 9565816 |
| 1727384400 | 679.27 | 2.9 | 0.43 | 677.28 | 683.16 | 675.4 | 9909405 |
| 1727298000 | 676.37 | -3.25 | -0.48 | 680.13 | 681.42 | 675.01 | 10933482 |
| 1727211600 | 679.62 | -0.53 | -0.08 | 680.09 | 680.72 | 675.84 | 12937424 |
| 1727125200 | 680.15 | 0 | 0.00 | 680.33 | 686.65 | 678.02 | 14089128 |
| 1726866000 | 680.15 | -5.24 | -0.76 | 685.33 | 685.72 | 678.21 | 24525512 |
| 1726779600 | 685.39 | 6.07 | 0.89 | 688.02 | 688.22 | 681.17 | 11304356 |
| 1726693200 | 679.32 | -0.18 | -0.03 | 679.67 | 684.13 | 677 | 12244986 |
| 1726606800 | 679.5 | 6.99 | 1.04 | 672.67 | 685.43 | 672.67 | 13319267 |
| 1726520400 | 672.51 | 6.8 | 1.02 | 668.62 | 673.11 | 667.25 | 10116513 |
| 1726261200 | 665.71 | -3.62 | -0.54 | 669.59 | 672.11 | 665.29999 | 11652836 |
| 1726174800 | 669.33 | -1.6 | -0.24 | 671.05999 | 673.74 | 666 | 11933526 |
| 1726088400 | 670.92999 | -6.92 | -1.02 | 676.66 | 676.66 | 658.62 | 16125530 |
| 1726002000 | 677.85 | -1.48 | -0.22 | 682.58 | 685.62 | 673.1 | 15819814 |
| 1725915600 | 679.33 | 0.3 | 0.04 | 678.52 | 688.14 | 678.52 | 16918254 |
| 1725656400 | 679.03 | -8.22 | -1.20 | 687.35 | 692.16 | 677.74 | 15077139 |
| 1725570000 | 687.25 | -19.04 | -2.70 | 707.68 | 707.71 | 684.42 | 15689409 |
| 1725483600 | 706.29 | 1.71 | 0.24 | 704.53 | 715.49 | 700.39 | 14137934 |
| 1725397200 | 704.58 | -0.66 | -0.09 | 703.31 | 713.31 | 700.38 | 15935945 |
| 1725051600 | 705.24 | 11.4 | 1.64 | 697 | 706.69 | 696.37 | 17789221 |
| 1724965200 | 693.84 | 5.18 | 0.75 | 692.36 | 696.23 | 686.79 | 10760638 |
| 1724878800 | 688.66 | 5.32 | 0.78 | 683.4 | 691.73 | 683.4 | 11466959 |
| 1724792400 | 683.34 | 8.96 | 1.33 | 676.54 | 685.18 | 676.05 | 9254854 |
| 1724706000 | 674.38 | 1.67 | 0.25 | 672.92 | 681.14 | 672.87 | 8623256 |
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
