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 | 803.9 | 6.33 | 0.79 | 797.66 | 804.08 | 797.52 | 0 |
| 1732572000 | 797.57 | 8.09 | 1.02 | 790.26 | 799.29 | 790.13 | 0 |
| 1732312800 | 789.48 | 3.84 | 0.49 | 785.01 | 790.28 | 784.23 | 0 |
| 1732226400 | 785.64 | 1.01 | 0.13 | 783.89 | 786.38 | 780.79 | 0 |
| 1732140000 | 784.63 | -1.54 | -0.20 | 786.28 | 786.32 | 777.54 | 0 |
| 1732053600 | 786.17 | 3.27 | 0.42 | 783.58 | 787.72 | 778.15 | 0 |
| 1731967200 | 782.9 | 1.89 | 0.24 | 781.33 | 784.63 | 779.99 | 0 |
| 1731708000 | 781.01 | -10.54 | -1.33 | 791.63 | 792.16 | 778.58 | 0 |
| 1731621600 | 791.55 | -4.79 | -0.60 | 794.62 | 797.94 | 791.15 | 0 |
| 1731535200 | 796.34 | 5.05 | 0.64 | 791.02 | 798.11 | 790.96 | 0 |
| 1731448800 | 791.29 | -2.39 | -0.30 | 790.74 | 792.67 | 787.54 | 0 |
| 1731362400 | 793.68 | 1.07 | 0.13 | 791.95 | 795.53 | 791.51 | 0 |
| 1731103200 | 792.61 | -1.29 | -0.16 | 793.17 | 794.06 | 790.68 | 0 |
| 1731016800 | 793.9 | 8.32 | 1.06 | 787.39 | 796.58 | 787.24 | 0 |
| 1730930400 | 785.58 | 9.44 | 1.22 | 774.43 | 785.88 | 773.14 | 0 |
| 1730844000 | 776.14 | 10.38 | 1.36 | 767.54 | 776.2 | 767.54 | 0 |
| 1730757600 | 765.76 | -0.2 | -0.03 | 767.24 | 768.99 | 763.5 | 0 |
| 1730494800 | 765.96 | 11.36 | 1.51 | 754.31 | 770.77 | 754.28 | 0 |
| 1730408400 | 754.6 | -7.26 | -0.95 | 761.73 | 761.8 | 752.77 | 0 |
| 1730322000 | 761.86 | -2.34 | -0.31 | 762.92 | 765.9 | 761.45 | 0 |
| 1730235600 | 764.2 | 1.7 | 0.22 | 763.26 | 765.58 | 759.65 | 0 |
| 1730149200 | 762.5 | 4.24 | 0.56 | 759.25 | 765.3 | 759.15 | 0 |
| 1729890000 | 758.26 | -0.9 | -0.12 | 758.86 | 764.74 | 757.73 | 0 |
| 1729803600 | 759.16 | 0.45 | 0.06 | 757.55 | 759.91 | 756.62 | 0 |
| 1729717200 | 758.71 | -7.15 | -0.93 | 766.53 | 766.55 | 755.67 | 0 |
| 1729630800 | 765.86 | -0.14 | -0.02 | 765.49 | 767.98 | 761.85 | 0 |
| 1729544400 | 766 | -5.08 | -0.66 | 769.63 | 769.84 | 763.33 | 0 |
| 1729285200 | 771.08 | 7.32 | 0.96 | 765.56 | 772.38 | 765.52 | 0 |
| 1729198800 | 763.76 | -2.24 | -0.29 | 765.17 | 766.98 | 762.28 | 0 |
| 1729112400 | 766 | 0.04 | 0.01 | 765.36 | 766.54 | 763.63 | 0 |
| 1729026000 | 765.96 | -1.95 | -0.25 | 765 | 768.4 | 764.44 | 0 |
| 1728939600 | 767.91 | -1.6 | -0.21 | 768.07 | 769.1 | 766.63 | 0 |
| 1728680400 | 769.51 | 5.94 | 0.78 | 763.69 | 770.87 | 763.56 | 0 |
| 1728594000 | 763.57 | -0.1 | -0.01 | 765.13 | 765.85 | 762.4 | 0 |
| 1728507600 | 763.67 | 5.5 | 0.73 | 757.79 | 764.34 | 757.38 | 0 |
| 1728421200 | 758.17 | -0.65 | -0.09 | 752.74 | 758.85 | 752.01 | 0 |
| 1728334800 | 758.82 | -7.97 | -1.04 | 767.66 | 768.36 | 757.11 | 0 |
| 1728075600 | 766.79 | 9.15 | 1.21 | 760.3 | 767.5 | 759.1 | 0 |
| 1727989200 | 757.64 | -6.18 | -0.81 | 762.47 | 762.63 | 754.4 | 0 |
| 1727902800 | 763.82 | 1.09 | 0.14 | 765.28 | 765.77 | 761.4 | 0 |
| 1727816400 | 762.73 | -2.53 | -0.33 | 765.31 | 765.78 | 757.73 | 0 |
| 1727730000 | 765.26 | -0.05 | -0.01 | 767.7 | 767.92 | 761.11 | 0 |
| 1727470800 | 765.31 | 1.61 | 0.21 | 767.25 | 769.76 | 764.31 | 0 |
| 1727384400 | 763.7 | 7.69 | 1.02 | 761.06 | 767 | 760.7 | 0 |
| 1727298000 | 756.01 | -2.39 | -0.32 | 758.3 | 758.79 | 755.53 | 0 |
| 1727211600 | 758.4 | 7.5 | 1.00 | 752.83 | 758.54 | 751.94 | 0 |
| 1727125200 | 750.9 | 4.28 | 0.57 | 745.89 | 751.22 | 745.83 | 0 |
| 1726866000 | 746.62 | 1.48 | 0.20 | 746.02 | 746.87 | 741.3 | 0 |
| 1726779600 | 745.14 | 9.87 | 1.34 | 737.83 | 747.79 | 737.73 | 0 |
| 1726693200 | 735.27 | -1.09 | -0.15 | 736.58 | 742.39 | 734.24 | 0 |
| 1726606800 | 736.36 | 2.81 | 0.38 | 734.64 | 741.36 | 734.59 | 0 |
| 1726520400 | 733.55 | 0.69 | 0.09 | 733.6 | 735.96 | 731.23 | 0 |
| 1726261200 | 732.86 | 4.58 | 0.63 | 728.28 | 734.95 | 728.08 | 0 |
| 1726174800 | 728.28 | 8.9 | 1.24 | 721.75 | 728.35 | 721.19 | 0 |
| 1726088400 | 719.38 | 5.59 | 0.78 | 713.91 | 720.04 | 703.71 | 0 |
| 1726002000 | 713.79 | 4.26 | 0.60 | 710.61 | 714.47 | 708.77 | 0 |
| 1725915600 | 709.53 | 6.5 | 0.92 | 702.47 | 711.26 | 702.27 | 0 |
| 1725656400 | 703.03 | -9.97 | -1.40 | 713.13 | 715.19 | 702.45 | 0 |
| 1725570000 | 713 | 3.45 | 0.49 | 709.42 | 714.92 | 709.04 | 0 |
| 1725483600 | 709.55 | -3.22 | -0.45 | 711.57 | 713.23 | 707.4 | 0 |
| 1725397200 | 712.77 | -7.44 | -1.03 | 720.25 | 720.39 | 710.45 | 0 |
| 1725051600 | 720.21 | 7.79 | 1.09 | 713.59 | 720.47 | 712.94 | 0 |
| 1724965200 | 712.42 | 0.69 | 0.10 | 712.39 | 717.11 | 711.69 | 0 |
| 1724878800 | 711.73 | -6.97 | -0.97 | 718.25 | 718.34 | 708.14 | 0 |
| 1724792400 | 718.7 | -0.32 | -0.04 | 718.48 | 719.67 | 715.61 | 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
