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 | 0.939 | 0.21010142596 | 446.927 | 451.513 | 430.823 | 0 | 0 | IX |
| 4 | -15.691 | -3.38491275075 | 463.557 | 478.078 | 427.765 | 0 | 0 | IX |
| 12 | -52.019 | -10.4061934245 | 499.885 | 514.779 | 427.765 | 0 | 0 | IX |
| 26 | -82.181 | -15.5044741315 | 530.047 | 539.43 | 427.765 | 0 | 0 | IX |
| 52 | -12.007 | -2.6109382373 | 459.873 | 544.494 | 411.849 | 0 | 0 | IX |
| 156 | 66.391 | 17.4037617144 | 381.475 | 544.494 | 317.347 | 0 | 0 | IX |
| 260 | 83.898 | 23.0509275541 | 363.968 | 544.494 | 159.729 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 447.866 | 4.01 | 0.90 | 444.668 | 450.435 | 443.761 | 0 |
| 1732296600 | 443.856 | 6.63 | 1.52 | 439.844 | 444.478 | 437.706 | 0 |
| 1732210200 | 437.226 | 0.99 | 0.23 | 436.231 | 437.922 | 430.823 | 0 |
| 1732123800 | 436.241 | -0.95 | -0.22 | 441.696 | 444.586 | 435.105 | 0 |
| 1732037400 | 437.194 | -7.51 | -1.69 | 445.04 | 446.982 | 431.48 | 0 |
| 1731951000 | 444.701 | -2.17 | -0.49 | 446.927 | 451.513 | 443.419 | 0 |
| 1731691800 | 446.872 | 7.31 | 1.66 | 443.009 | 450.297 | 441.316 | 0 |
| 1731605400 | 439.561 | 10.87 | 2.54 | 432.812 | 442.403 | 431.49 | 0 |
| 1731519000 | 428.691 | -5.27 | -1.21 | 437.441 | 439.344 | 427.056 | 0 |
| 1731432600 | 433.958 | -12.23 | -2.74 | 442.561 | 445.255 | 433.958 | 0 |
| 1731346200 | 446.183 | 4.4 | 1.00 | 446.43 | 448.113 | 444.044 | 0 |
| 1731087000 | 441.782 | 5.32 | 1.22 | 442.72 | 447.428 | 441.64 | 0 |
| 1731000600 | 436.467 | 1.96 | 0.45 | 438.631 | 441.181 | 433.673 | 0 |
| 1730914200 | 434.506 | -30.49 | -6.56 | 457.377 | 458.783 | 427.765 | 0 |
| 1730827800 | 465 | -5.24 | -1.11 | 468.457 | 471.738 | 463.75 | 0 |
| 1730741400 | 470.236 | -1.56 | -0.33 | 475.508 | 478.078 | 468.79 | 0 |
| 1730482200 | 471.8 | 8.76 | 1.89 | 467.773 | 474.125 | 464.446 | 0 |
| 1730395800 | 463.036 | 19.55 | 4.41 | 457.373 | 465.558 | 457.373 | 0 |
| 1730309400 | 443.487 | -6.62 | -1.47 | 445.315 | 448.726 | 442.025 | 0 |
| 1730223000 | 450.107 | -2.46 | -0.54 | 457.568 | 459.679 | 446.719 | 0 |
| 1730136600 | 452.565 | -8.26 | -1.79 | 463.557 | 463.557 | 449.934 | 0 |
| 1729873800 | 460.823 | 3.06 | 0.67 | 459.328 | 464.831 | 458.528 | 0 |
| 1729787400 | 457.762 | -4.2 | -0.91 | 462.055 | 466.686 | 457.743 | 0 |
| 1729701000 | 461.964 | -4.92 | -1.05 | 467.418 | 468.687 | 458.71 | 0 |
| 1729614600 | 466.882 | -17.41 | -3.60 | 476.228 | 476.261 | 464.535 | 0 |
| 1729528200 | 484.295 | 0 | 0.00 | 484.295 | 484.295 | 484.295 | 0 |
| 1729269000 | 484.295 | -6.17 | -1.26 | 489.589 | 489.646 | 483.535 | 0 |
| 1729182600 | 490.463 | -5.06 | -1.02 | 496.886 | 498.168 | 489.836 | 0 |
| 1729096200 | 495.526 | 7.58 | 1.55 | 490.071 | 495.607 | 487.754 | 0 |
| 1729009800 | 487.942 | -2.87 | -0.58 | 487.544 | 489.858 | 483.427 | 0 |
| 1728923400 | 490.807 | -5.93 | -1.19 | 496.976 | 497.207 | 489.383 | 0 |
| 1728664200 | 496.74 | 10.06 | 2.07 | 486.257 | 496.785 | 485.443 | 0 |
| 1728577800 | 486.676 | -2.82 | -0.58 | 491.531 | 493.384 | 486.676 | 0 |
| 1728491400 | 489.496 | 5.32 | 1.10 | 489.145 | 490.628 | 483.739 | 0 |
| 1728405000 | 484.18 | -3.63 | -0.74 | 485.215 | 488.496 | 482.119 | 0 |
| 1728318600 | 487.808 | 6.5 | 1.35 | 483.964 | 489.725 | 482.012 | 0 |
| 1728059400 | 481.31 | 0.2 | 0.04 | 482.468 | 486.814 | 480.043 | 0 |
| 1727973000 | 481.11 | -7.21 | -1.48 | 491.684 | 492.314 | 481.11 | 0 |
| 1727886600 | 488.32 | -6.46 | -1.31 | 495.525 | 498.588 | 488.32 | 0 |
| 1727800200 | 494.782 | -8.14 | -1.62 | 501.01 | 502.254 | 494.733 | 0 |
| 1727713800 | 502.918 | -2.44 | -0.48 | 505.138 | 505.138 | 495.674 | 0 |
| 1727454600 | 505.358 | 5.4 | 1.08 | 501.765 | 506.142 | 499.068 | 0 |
| 1727368200 | 499.962 | -3.36 | -0.67 | 503.732 | 503.732 | 495.881 | 0 |
| 1727281800 | 503.325 | 4.26 | 0.85 | 496.276 | 504.617 | 494.651 | 0 |
| 1727195400 | 499.061 | 3.93 | 0.79 | 496.689 | 501.394 | 493.649 | 0 |
| 1727109000 | 495.128 | 2.53 | 0.51 | 495.725 | 499.152 | 491.656 | 0 |
| 1726849800 | 492.598 | -0.25 | -0.05 | 492.598 | 494.13 | 489.538 | 0 |
| 1726763400 | 492.852 | -5.1 | -1.02 | 503.161 | 504.553 | 489.096 | 0 |
| 1726677000 | 497.954 | -9.52 | -1.88 | 508.512 | 510.697 | 497.885 | 0 |
| 1726590600 | 507.478 | 4.04 | 0.80 | 507.851 | 509.248 | 505.08 | 0 |
| 1726504200 | 503.44 | -7.32 | -1.43 | 509.829 | 511.205 | 502.974 | 0 |
| 1726245000 | 510.758 | 6.78 | 1.34 | 507.642 | 514.779 | 506.214 | 0 |
| 1726158600 | 503.98 | 1.75 | 0.35 | 506.703 | 509.375 | 503.592 | 0 |
| 1726072200 | 502.232 | 10.77 | 2.19 | 497.268 | 503.655 | 496.409 | 0 |
| 1725985800 | 491.466 | -10.19 | -2.03 | 500.395 | 506.693 | 491.466 | 0 |
| 1725899400 | 501.652 | 8.02 | 1.63 | 496.466 | 502.584 | 495.727 | 0 |
| 1725640200 | 493.63 | -3.29 | -0.66 | 494.057 | 500.342 | 489.568 | 0 |
| 1725553800 | 496.916 | 0.13 | 0.03 | 493.69 | 503.167 | 493.69 | 0 |
| 1725467400 | 496.785 | 4.79 | 0.97 | 483.196 | 496.785 | 482.981 | 0 |
| 1725381000 | 491.994 | -10 | -1.99 | 504.435 | 505.958 | 490.67 | 0 |
| 1725294600 | 501.989 | 1.87 | 0.37 | 499.885 | 503.75 | 495.836 | 0 |
| 1725035400 | 500.123 | 6.76 | 1.37 | 495.634 | 504.884 | 495.634 | 0 |
| 1724949000 | 493.361 | -0.71 | -0.14 | 489.565 | 497.239 | 488.143 | 0 |
| 1724862600 | 494.072 | -4.17 | -0.84 | 497.96 | 501.333 | 494.072 | 0 |
| 1724776200 | 498.238 | 4.4 | 0.89 | 495.93 | 499.279 | 495.37 | 0 |
| 1724689800 | 493.842 | 2.44 | 0.50 | 490.751 | 494.444 | 488.949 | 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
