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 | 2.01 | 0.289312702411 | 694.75 | 697.58 | 689.12 | 0 | 0 | IX |
| 4 | -14.68 | -2.06342066794 | 711.44 | 711.82 | 677.99 | 0 | 0 | IX |
| 12 | -22.87 | -3.1780220391 | 719.63 | 729.41 | 677.99 | 0 | 0 | IX |
| 26 | -44.89 | -6.05272028585 | 741.65 | 747.56 | 677.99 | 0 | 0 | IX |
| 52 | -42.76 | -5.78212894851 | 739.52 | 812.27 | 677.99 | 0 | 0 | IX |
| 156 | -339.26 | -32.7464720758 | 1036.02 | 1061.68 | 669.84 | 0 | 0 | IX |
| 260 | 18.01 | 2.65340699816 | 678.75 | 1317.97 | 653 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 693.81 | 0.37 | 0.05 | 693.71 | 697.23 | 693.71 | 0 |
| 1742923800 | 693.44 | 4.32 | 0.63 | 689.19 | 696.09 | 689.19 | 0 |
| 1742837400 | 689.12 | 0 | 0.00 | 689.54 | 692.76 | 689.12 | 0 |
| 1742578200 | 689.12 | -6.72 | -0.97 | 695.16 | 695.94 | 689.12 | 0 |
| 1742491800 | 695.84 | 1.22 | 0.18 | 694.75 | 697.58 | 694.09 | 0 |
| 1742405400 | 694.62 | 0.34 | 0.05 | 694.45 | 695.47 | 692.03 | 0 |
| 1742319000 | 694.28 | 5.32 | 0.77 | 689.9 | 694.28 | 689.9 | 0 |
| 1742232600 | 688.96 | 1.22 | 0.18 | 686.71 | 690.92 | 686.71 | 0 |
| 1741973400 | 687.74 | 8.28 | 1.22 | 681.94 | 687.74 | 680.6 | 0 |
| 1741887000 | 679.46 | -1.46 | -0.21 | 680.11 | 681.3 | 679.16 | 0 |
| 1741800600 | 680.92 | 2.43 | 0.36 | 677.99 | 682.5 | 677.99 | 0 |
| 1741714200 | 678.49 | -4.14 | -0.61 | 682.61 | 686.05 | 678.49 | 0 |
| 1741627800 | 682.63 | -11.6 | -1.67 | 692.58 | 696.14 | 682.63 | 0 |
| 1741368600 | 694.23 | 1.77 | 0.26 | 693.26 | 694.23 | 689.5 | 0 |
| 1741282200 | 692.46 | 1.98 | 0.29 | 690.97 | 694.39 | 690.11 | 0 |
| 1741195800 | 690.48 | 3.61 | 0.53 | 688.24 | 695.81 | 688.24 | 0 |
| 1741109400 | 686.87 | -14.93 | -2.13 | 700.19 | 700.3 | 686.87 | 0 |
| 1741023000 | 701.8 | -2.03 | -0.29 | 704.1 | 706.05 | 699.14 | 0 |
| 1740763800 | 703.83 | -3.89 | -0.55 | 707.65 | 707.65 | 702.54 | 0 |
| 1740677400 | 707.72 | -3.78 | -0.53 | 711.44 | 711.82 | 707.36 | 0 |
| 1740591000 | 711.5 | 3.44 | 0.49 | 708.94 | 713.3 | 708.94 | 0 |
| 1740504600 | 708.06 | -2.82 | -0.40 | 710.73 | 711.82 | 708.06 | 0 |
| 1740418200 | 710.88 | -7.14 | -0.99 | 716.69 | 719.2 | 709.69 | 0 |
| 1740159000 | 718.02 | 1.48 | 0.21 | 717.17 | 721.05 | 717.17 | 0 |
| 1740072600 | 716.54 | -2.89 | -0.40 | 719.57 | 723.31 | 716.54 | 0 |
| 1739986200 | 719.43 | -5.09 | -0.70 | 723.24 | 725.06 | 718.65 | 0 |
| 1739899800 | 724.52 | -0.7 | -0.10 | 725.23 | 726.96 | 724.52 | 0 |
| 1739813400 | 725.22 | -0.84 | -0.12 | 726.89 | 728.15 | 725.03 | 0 |
| 1739554200 | 726.06 | 2.86 | 0.40 | 725.98 | 726.72 | 719.85 | 0 |
| 1739467800 | 723.2 | -0.19 | -0.03 | 723.62 | 724.23 | 722.01 | 0 |
| 1739381400 | 723.39 | -1.15 | -0.16 | 723.71 | 725.71 | 722.66 | 0 |
| 1739295000 | 724.54 | -0.06 | -0.01 | 723.23 | 726.01 | 723.23 | 0 |
| 1739208600 | 724.6 | 5.56 | 0.77 | 718.14 | 725.55 | 718.14 | 0 |
| 1738949400 | 719.04 | -1.8 | -0.25 | 723.25 | 723.25 | 719.04 | 0 |
| 1738863000 | 720.84 | 5.26 | 0.74 | 715.77 | 722.6 | 715.61 | 0 |
| 1738776600 | 715.58 | 3.21 | 0.45 | 712.7 | 715.69 | 711.43 | 0 |
| 1738690200 | 712.37 | 0.24 | 0.03 | 712.04 | 712.78 | 710.56 | 0 |
| 1738603800 | 712.13 | -6 | -0.84 | 719.42 | 719.42 | 709.82 | 0 |
| 1738344600 | 718.13 | -0.1 | -0.01 | 717.7 | 719.21 | 716.09 | 0 |
| 1738258200 | 718.23 | 6.04 | 0.85 | 711.49 | 718.74 | 711.49 | 0 |
| 1738171800 | 712.19 | -3.13 | -0.44 | 715.32 | 716.62 | 712.19 | 0 |
| 1738085400 | 715.32 | 3.93 | 0.55 | 712.34 | 715.74 | 710.89 | 0 |
| 1737999000 | 711.39 | -3.66 | -0.51 | 715.64 | 715.64 | 709.78 | 0 |
| 1737739800 | 715.05 | -5.81 | -0.81 | 723 | 723 | 714.61 | 0 |
| 1737653400 | 720.86 | -0.14 | -0.02 | 720.53 | 723.48 | 720.34 | 0 |
| 1737567000 | 721 | 1.89 | 0.26 | 719.42 | 723.6 | 719.42 | 0 |
| 1737480600 | 719.11 | 0.82 | 0.11 | 720.58 | 720.58 | 716.99 | 0 |
| 1737394200 | 718.29 | -0.78 | -0.11 | 718.02 | 720.47 | 718.02 | 0 |
| 1737135000 | 719.07 | 1.76 | 0.25 | 715.85 | 719.77 | 715.85 | 0 |
| 1737048600 | 717.31 | 2.78 | 0.39 | 716.72 | 717.31 | 714.58 | 0 |
| 1736962200 | 714.53 | 6.72 | 0.95 | 707.32 | 714.53 | 707.32 | 0 |
| 1736875800 | 707.81 | -1.58 | -0.22 | 709.59 | 712.74 | 707.81 | 0 |
| 1736789400 | 709.39 | -3.99 | -0.56 | 712.95 | 712.96 | 709.39 | 0 |
| 1736530200 | 713.38 | -6.58 | -0.91 | 719.96 | 720.8 | 713.38 | 0 |
| 1736443800 | 719.96 | -0.15 | -0.02 | 720.11 | 721.35 | 718.72 | 0 |
| 1736357400 | 720.11 | -5.17 | -0.71 | 725.28 | 726.2 | 718.84 | 0 |
| 1736271000 | 725.28 | -3.67 | -0.50 | 728.95 | 728.95 | 724.39 | 0 |
| 1736184600 | 728.95 | 3.55 | 0.49 | 725.4 | 729.41 | 725.4 | 0 |
| 1735925400 | 725.4 | 1.7 | 0.23 | 723.7 | 725.73 | 722.88 | 0 |
| 1735839000 | 723.7 | 4.07 | 0.57 | 719.63 | 724.22 | 717.04 | 0 |
| 1735666200 | 719.63 | 5.4 | 0.76 | 714.23 | 719.63 | 713.85 | 0 |
| 1735579800 | 714.23 | -0.96 | -0.13 | 715.19 | 717.46 | 713.04 | 0 |
| 1735320600 | 715.19 | -2.21 | -0.31 | 717.4 | 718.14 | 714.14 | 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
