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 | 470.19 | 1.86 | 0.40 | 469.27 | 471.69 | 467.8 | 0 |
| 1732226400 | 468.33 | 3.58 | 0.77 | 464.67 | 470.22 | 464.19 | 0 |
| 1732140000 | 464.75 | 2.18 | 0.47 | 462.27 | 464.76 | 461.58 | 0 |
| 1732053600 | 462.57 | -2.03 | -0.44 | 465 | 465 | 460.23 | 0 |
| 1731967200 | 464.6 | 5.11 | 1.11 | 459.18 | 465.29 | 457.68 | 0 |
| 1731708000 | 459.49 | -0.9 | -0.20 | 460.77 | 463.43 | 458.69 | 0 |
| 1731621600 | 460.39 | 2.4 | 0.52 | 458.27 | 461.45 | 458.12 | 0 |
| 1731535200 | 457.99 | 1.23 | 0.27 | 456.52 | 459.22 | 452.49 | 0 |
| 1731448800 | 456.76 | -4.28 | -0.93 | 460.21 | 461.72 | 456.08 | 0 |
| 1731362400 | 461.04 | 1.1 | 0.24 | 459.86 | 462.25 | 457.72 | 0 |
| 1731103200 | 459.94 | -1.68 | -0.36 | 460.63 | 460.8 | 457.17 | 0 |
| 1731016800 | 461.62 | 1.38 | 0.30 | 461.9 | 462.48 | 458.79 | 0 |
| 1730930400 | 460.24 | 7.48 | 1.65 | 451.18 | 462.09 | 449.23 | 0 |
| 1730844000 | 452.76 | 2.85 | 0.63 | 449.77 | 453.48 | 449.76 | 0 |
| 1730757600 | 449.91 | 5.75 | 1.29 | 444.76 | 451.54 | 444.5 | 0 |
| 1730494800 | 444.16 | -2.1 | -0.47 | 446.22 | 452.16 | 443.77 | 0 |
| 1730408400 | 446.26 | 1.23 | 0.28 | 445.06 | 448.22 | 444.37 | 0 |
| 1730322000 | 445.03 | 0.29 | 0.07 | 444.79 | 447.73 | 443.84 | 0 |
| 1730235600 | 444.74 | -5.15 | -1.14 | 449.66 | 450.24 | 443.72 | 0 |
| 1730149200 | 449.89 | -3.22 | -0.71 | 453.38 | 453.44 | 444.82 | 0 |
| 1729890000 | 453.11 | 0.36 | 0.08 | 452.26 | 455.55 | 452.16 | 0 |
| 1729803600 | 452.75 | 0.58 | 0.13 | 453.22 | 454.76 | 450.49 | 0 |
| 1729717200 | 452.17 | -3.29 | -0.72 | 455.37 | 455.41 | 450.03 | 0 |
| 1729630800 | 455.46 | 0.24 | 0.05 | 454.72 | 456.61 | 453.85 | 0 |
| 1729544400 | 455.22 | -0.97 | -0.21 | 456.71 | 459.67 | 454.44 | 0 |
| 1729285200 | 456.19 | -1.41 | -0.31 | 458.31 | 458.58 | 453.81 | 0 |
| 1729198800 | 457.6 | 1.78 | 0.39 | 455.78 | 458.41 | 455.53 | 0 |
| 1729112400 | 455.82 | 1.34 | 0.29 | 455.24 | 457.37 | 454.62 | 0 |
| 1729026000 | 454.48 | -13.5 | -2.88 | 464.56 | 464.73 | 453.97 | 0 |
| 1728939600 | 467.98 | -1.13 | -0.24 | 468.68 | 469.02 | 466.03 | 0 |
| 1728680400 | 469.11 | 1.66 | 0.36 | 467.37 | 470.23 | 466.67 | 0 |
| 1728594000 | 467.45 | 3.27 | 0.70 | 464.57 | 468.68 | 464.25 | 0 |
| 1728507600 | 464.18 | -0.04 | -0.01 | 463.29 | 464.96 | 459.49 | 0 |
| 1728421200 | 464.22 | -10.01 | -2.11 | 472.95 | 473.53 | 462.44 | 0 |
| 1728334800 | 474.23 | 2.09 | 0.44 | 471.76 | 476.3 | 471.74 | 0 |
| 1728075600 | 472.14 | 4.38 | 0.94 | 469.12 | 472.74 | 468.25 | 0 |
| 1727989200 | 467.76 | 4.36 | 0.94 | 462.57 | 467.97 | 460.56 | 0 |
| 1727902800 | 463.4 | 4.78 | 1.04 | 461.45 | 466.11 | 459.97 | 0 |
| 1727816400 | 458.62 | 7.24 | 1.60 | 450.39 | 459.61 | 447.93 | 0 |
| 1727730000 | 451.38 | 1.17 | 0.26 | 450.35 | 452.56 | 447.8 | 0 |
| 1727470800 | 450.21 | 6 | 1.35 | 444.1 | 450.75 | 444.01 | 0 |
| 1727384400 | 444.21 | -8.07 | -1.78 | 449.77 | 450.25 | 443.48 | 0 |
| 1727298000 | 452.28 | -7.64 | -1.66 | 459.15 | 459.52 | 451.67 | 0 |
| 1727211600 | 459.92 | 1.27 | 0.28 | 459.59 | 463.88 | 459.3 | 0 |
| 1727125200 | 458.65 | 4.64 | 1.02 | 454.03 | 460.56 | 453.77 | 0 |
| 1726866000 | 454.01 | -1.52 | -0.33 | 455.54 | 455.6 | 450.48 | 0 |
| 1726779600 | 455.53 | 5.51 | 1.22 | 451.67 | 458.33 | 451.58 | 0 |
| 1726693200 | 450.02 | 0.18 | 0.04 | 450.18 | 454.1 | 448.58 | 0 |
| 1726606800 | 449.84 | 4.12 | 0.92 | 446.43 | 450.01 | 445.72 | 0 |
| 1726520400 | 445.72 | 4.15 | 0.94 | 441.78 | 447.39 | 441.71 | 0 |
| 1726261200 | 441.57 | 1.92 | 0.44 | 440.39 | 444.2 | 440.11 | 0 |
| 1726174800 | 439.65 | 4.49 | 1.03 | 436.79 | 440 | 434.85 | 0 |
| 1726088400 | 435.16 | -2.27 | -0.52 | 437.88 | 437.96 | 429.79 | 0 |
| 1726002000 | 437.43 | -7.31 | -1.64 | 445.01 | 445.27 | 435.16 | 0 |
| 1725915600 | 444.74 | 1.29 | 0.29 | 442.98 | 447.52 | 442.5 | 0 |
| 1725656400 | 443.45 | -6.32 | -1.41 | 448.53 | 450.91 | 442.36 | 0 |
| 1725570000 | 449.77 | -2.71 | -0.60 | 451.98 | 454.65 | 449.45 | 0 |
| 1725483600 | 452.48 | -5.14 | -1.12 | 455.93 | 458.84 | 452.13 | 0 |
| 1725397200 | 457.62 | -10.62 | -2.27 | 467.98 | 467.99 | 455.9 | 0 |
| 1725051600 | 468.24 | -0.62 | -0.13 | 469.48 | 469.6 | 464.46 | 0 |
| 1724965200 | 468.86 | 3.71 | 0.80 | 465.19 | 470.19 | 464.41 | 0 |
| 1724878800 | 465.15 | -3.69 | -0.79 | 468.08 | 468.12 | 463.85 | 0 |
| 1724792400 | 468.84 | -2 | -0.42 | 472.32 | 472.57 | 468.23 | 0 |
| 1724706000 | 470.84 | 4.59 | 0.98 | 466.74 | 473.39 | 466.5 | 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
