Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 482.85 | 0.15 | 0.03 | 484.2 | 484.2 | 481.45 | 564 |
| 1732210200 | 482.7 | 5.2 | 1.09 | 480.55 | 484.75 | 477 | 2033 |
| 1732123800 | 477.5 | -2.95 | -0.61 | 483.15 | 483.75 | 476 | 683 |
| 1732037400 | 480.45 | -0.6 | -0.12 | 480.3 | 480.45 | 474.3 | 918 |
| 1731951000 | 481.05 | 3.3 | 0.69 | 478.55 | 481.05 | 475.75 | 1531 |
| 1731691800 | 477.75 | -12.3 | -2.51 | 484.4 | 484.4 | 477.1 | 1018 |
| 1731605400 | 490.05 | -2.05 | -0.42 | 491.05 | 491.95 | 489.3 | 1791 |
| 1731519000 | 492.1 | 0 | 0.00 | 492.1 | 492.1 | 492.1 | 0 |
| 1731432600 | 492.1 | 0 | 0.00 | 492.45 | 492.95 | 491.2 | 246 |
| 1731346200 | 492.1 | -0.1 | -0.02 | 494.35 | 495.25 | 491.5 | 1249 |
| 1731087000 | 492.2 | 0.8 | 0.16 | 493.45 | 493.45 | 490.5 | 1852 |
| 1731000600 | 491.4 | 9.4 | 1.95 | 485.9 | 491.5 | 485.9 | 1347 |
| 1730914200 | 482 | 10.4 | 2.21 | 480.25 | 482.7 | 479.5 | 1685 |
| 1730827800 | 471.6 | 3.9 | 0.83 | 466.85 | 471.6 | 466.65 | 602 |
| 1730741400 | 467.7 | -2.45 | -0.52 | 468.5 | 469.05 | 467.5 | 204 |
| 1730482200 | 470.15 | 4.1 | 0.88 | 466.55 | 470.45 | 466.45 | 1185 |
| 1730395800 | 466.05 | -13.05 | -2.72 | 471.25 | 473.5 | 465.2 | 5303 |
| 1730309400 | 479.1 | 0.9 | 0.19 | 482.15 | 482.15 | 479.1 | 1812 |
| 1730223000 | 478.2 | 1.8 | 0.38 | 475.9 | 478.85 | 474.4 | 1451 |
| 1730136600 | 476.4 | -2.75 | -0.57 | 478.7 | 479.4 | 476.2 | 571 |
| 1729873800 | 479.15 | 7.65 | 1.62 | 473.2 | 480.15 | 473.1 | 1699 |
| 1729787400 | 471.5 | 0.45 | 0.10 | 471.4 | 473.15 | 471.35 | 516 |
| 1729701000 | 471.05 | -4.3 | -0.90 | 475.3 | 475.7 | 471.05 | 727 |
| 1729614600 | 475.35 | 2.4 | 0.51 | 474.25 | 475.4 | 472.35 | 419 |
| 1729528200 | 472.95 | -2.05 | -0.43 | 474.15 | 475.7 | 471.85 | 720 |
| 1729269000 | 475 | 0.9 | 0.19 | 473.8 | 475.55 | 473.75 | 403 |
| 1729182600 | 474.1 | 3.25 | 0.69 | 473.9 | 477.35 | 472.5 | 343 |
| 1729096200 | 470.85 | -2.3 | -0.49 | 472.2 | 472.3 | 469.2 | 786 |
| 1729009800 | 473.15 | -3.9 | -0.82 | 477.2 | 478.3 | 471.5 | 528 |
| 1728923400 | 477.05 | 2.9 | 0.61 | 473.7 | 477.35 | 473.7 | 323 |
| 1728664200 | 474.15 | 1.4 | 0.30 | 473.35 | 474.6 | 471.2 | 1456 |
| 1728577800 | 472.75 | 0 | 0.00 | 472.75 | 472.75 | 472.75 | 0 |
| 1728491400 | 472.75 | 4.2 | 0.90 | 468.35 | 472.75 | 468.35 | 1011 |
| 1728405000 | 468.55 | 1.1 | 0.24 | 462.2 | 469.3 | 462.2 | 1601 |
| 1728318600 | 467.45 | 3.6 | 0.78 | 467.4 | 467.45 | 464.8 | 749 |
| 1728059400 | 463.85 | 0.2 | 0.04 | 462.75 | 468.6 | 462.75 | 930 |
| 1727973000 | 463.65 | -0.65 | -0.14 | 462.05 | 464.55 | 460.05 | 578 |
| 1727886600 | 464.3 | 3.6 | 0.78 | 461.1 | 464.3 | 459.55 | 1853 |
| 1727800200 | 460.7 | -6.55 | -1.40 | 468.6 | 469.45 | 458.65 | 1476 |
| 1727713800 | 467.25 | -0.9 | -0.19 | 467.3 | 467.9 | 466.95 | 2106 |
| 1727454600 | 468.15 | 0.15 | 0.03 | 469.5 | 471.5 | 465 | 53585 |
| 1727368200 | 468 | 0.85 | 0.18 | 473.65 | 474.8 | 468 | 879 |
| 1727281800 | 467.15 | 1.35 | 0.29 | 464.15 | 468.7 | 464.15 | 429 |
| 1727195400 | 465.8 | 0.95 | 0.20 | 465.5 | 466.75 | 462.55 | 191 |
| 1727109000 | 464.85 | 3.5 | 0.76 | 463.45 | 464.85 | 461.65 | 572 |
| 1726849800 | 461.35 | -4.1 | -0.88 | 463.55 | 464.05 | 460.7 | 667 |
| 1726763400 | 465.45 | 11.9 | 2.62 | 460.45 | 465.65 | 459.95 | 632 |
| 1726677000 | 453.55 | -2.85 | -0.62 | 455.7 | 455.95 | 453.55 | 1566 |
| 1726590600 | 456.4 | 3.2 | 0.71 | 454.8 | 458.6 | 454.8 | 354 |
| 1726504200 | 453.2 | -3.05 | -0.67 | 455.6 | 456.5 | 451.95 | 1032 |
| 1726245000 | 456.25 | 5.3 | 1.18 | 454.75 | 456.65 | 453.7 | 3797 |
| 1726158600 | 450.95 | 14.15 | 3.24 | 451.25 | 452.7 | 449.1 | 824 |
| 1726072200 | 436.8 | -1.9 | -0.43 | 439.35 | 441.8 | 434 | 712 |
| 1725985800 | 438.7 | 6.2 | 1.43 | 435 | 438.7 | 434.4 | 420 |
| 1725899400 | 432.5 | 0.1 | 0.02 | 433.9 | 436.25 | 432.5 | 1812 |
| 1725640200 | 432.4 | -8.4 | -1.91 | 439.9 | 442.15 | 432.4 | 1001 |
| 1725553800 | 440.8 | -3.05 | -0.69 | 441.85 | 447 | 440.3 | 1540 |
| 1725467400 | 443.85 | -4.5 | -1.00 | 440.1 | 444.9 | 439.8 | 536 |
| 1725381000 | 448.35 | -10.6 | -2.31 | 457.65 | 458.15 | 447.8 | 578 |
| 1725294600 | 458.95 | 5 | 1.10 | 456.85 | 458.95 | 455.7 | 148 |
| 1725035400 | 453.95 | -4.3 | -0.94 | 455 | 458.45 | 453.95 | 95 |
| 1724949000 | 458.25 | 5.85 | 1.29 | 451.65 | 459.4 | 451.65 | 433 |
| 1724862600 | 452.4 | -4.55 | -1.00 | 458.25 | 459.15 | 451.35 | 390 |
| 1724776200 | 456.95 | -0.25 | -0.05 | 457.5 | 459.2 | 452 | 6537 |
| 1724689800 | 457.2 | -4.05 | -0.88 | 461.5 | 462.7 | 457.2 | 108 |
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
