Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.7153 | -0.553898181099 | 490.21645 | 491.81035 | 485.90826 | 0 | 0 | FX |
| 4 | -5.1513 | -1.04562557235 | 492.65245 | 499.45329 | 483.91187 | 0 | 0 | FX |
| 12 | 2.87499 | 0.593238714146 | 484.62616 | 499.45329 | 471.60105 | 0 | 0 | FX |
| 26 | -10.09537 | -2.02882648777 | 497.59652 | 510.42485 | 471.60105 | 0 | 0 | FX |
| 52 | -4.11469 | -0.836972624804 | 491.61584 | 516.94111 | 471.60105 | 0 | 0 | FX |
| 156 | -29.87798 | -5.77487151443 | 517.37913 | 537.11406 | 453.66591 | 0 | 0 | FX |
| 260 | 26.07155 | 5.65016851975 | 461.4296 | 548.19115 | 48.007017 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 491.77218 | 0.29 | 0.06 | 490.76211 | 491.79493 | 488.30017 | 0 |
| 1732579020 | 491.48242 | 2.46 | 0.50 | 489.44158 | 491.52568 | 487.74774 | 0 |
| 1732492620 | 489.02201 | 0 | 0.00 | 489.02201 | 489.02201 | 489.02201 | 0 |
| 1732406220 | 489.02201 | 0 | 0.00 | 489.02201 | 489.02201 | 489.02201 | 0 |
| 1732319820 | 489.02201 | -0.64 | -0.13 | 489.62388 | 490.25117 | 487.12725 | 0 |
| 1732233420 | 489.65851 | -0.97 | -0.20 | 490.62365 | 490.21046 | 486.67393 | 0 |
| 1732147020 | 490.62365 | 0.41 | 0.08 | 490.21645 | 490.69498 | 486.39148 | 0 |
| 1732060620 | 490.21645 | 2.14 | 0.44 | 488.08867 | 490.86664 | 487.53044 | 0 |
| 1731974220 | 488.07664 | -1.3 | -0.27 | 488.17661 | 488.2074 | 486.08683 | 0 |
| 1731887820 | 489.37682 | 0 | 0.00 | 489.37682 | 489.37682 | 489.37682 | 0 |
| 1731801420 | 489.37682 | 0 | 0.00 | 489.37682 | 489.37682 | 489.37682 | 0 |
| 1731715020 | 489.37682 | -1.31 | -0.27 | 490.79617 | 493.45274 | 487.60648 | 0 |
| 1731628620 | 490.68361 | 1.67 | 0.34 | 489.02019 | 491.09817 | 486.67371 | 0 |
| 1731542220 | 489.01567 | 1.05 | 0.22 | 488.0217 | 496.04335 | 483.91187 | 0 |
| 1731455820 | 487.96453 | 1.03 | 0.21 | 486.94021 | 488.0217 | 484.94157 | 0 |
| 1731369420 | 486.9359 | 1.66 | 0.34 | 485.95174 | 487.0316 | 484.51647 | 0 |
| 1731283020 | 485.27131 | 0 | 0.00 | 485.27131 | 485.27131 | 485.27131 | 0 |
| 1731196620 | 485.27131 | 0 | 0.00 | 485.27131 | 485.27131 | 485.27131 | 0 |
| 1731110220 | 485.27131 | -0.37 | -0.08 | 485.98152 | 490.73856 | 484.29765 | 0 |
| 1731023820 | 485.63984 | -4.23 | -0.86 | 489.86507 | 489.10129 | 483.94657 | 0 |
| 1730937420 | 489.86507 | -3.85 | -0.78 | 493.7176 | 493.45951 | 487.90461 | 0 |
| 1730851020 | 493.7176 | -1.13 | -0.23 | 497.21474 | 494.55002 | 491.67946 | 0 |
| 1730764620 | 494.84762 | -1.4 | -0.28 | 496.23961 | 497.25408 | 493.01965 | 0 |
| 1730678220 | 496.24582 | 0 | 0.00 | 496.24582 | 496.24582 | 496.24582 | 0 |
| 1730591820 | 496.24582 | 0 | 0.00 | 496.24582 | 496.24582 | 496.24582 | 0 |
| 1730505420 | 496.24582 | 2.45 | 0.50 | 493.79907 | 499.45329 | 491.96295 | 0 |
| 1730419020 | 493.79907 | 1.23 | 0.25 | 492.58155 | 493.85236 | 490.8344 | 0 |
| 1730332620 | 492.57228 | -0.08 | -0.02 | 492.65245 | 493.24757 | 489.11946 | 0 |
| 1730246220 | 492.65245 | 0.81 | 0.16 | 491.8432 | 492.75778 | 490.10393 | 0 |
| 1730159820 | 491.8432 | 2.05 | 0.42 | 487.54636 | 491.91282 | 489.39382 | 0 |
| 1730073420 | 489.79019 | 0 | 0.00 | 489.79019 | 489.79019 | 489.79019 | 0 |
| 1729986960 | 489.79019 | 0 | 0.00 | 489.79019 | 489.79019 | 489.79019 | 0 |
| 1729900620 | 489.79019 | 1.12 | 0.23 | 488.67429 | 490.9071 | 486.77298 | 0 |
| 1729814220 | 488.67429 | -0.83 | -0.17 | 489.49612 | 488.71804 | 484.86227 | 0 |
| 1729727820 | 489.50393 | 2.12 | 0.44 | 487.38024 | 489.53517 | 486.48758 | 0 |
| 1729641420 | 487.38024 | 2.04 | 0.42 | 485.28035 | 487.38024 | 483.35776 | 0 |
| 1729555020 | 485.34273 | 2.64 | 0.55 | 482.70268 | 486.14645 | 481.61066 | 0 |
| 1729468620 | 482.70569 | 0.06 | 0.01 | 482.70569 | 482.70569 | 482.6433 | 0 |
| 1729382220 | 482.6433 | 0 | 0.00 | 482.6433 | 482.6433 | 482.6433 | 0 |
| 1729295820 | 482.6433 | -1.26 | -0.26 | 484.12082 | 483.83148 | 481.15617 | 0 |
| 1729209420 | 483.90263 | -0.89 | -0.18 | 484.89184 | 484.09116 | 481.28544 | 0 |
| 1729123020 | 484.79048 | 0.54 | 0.11 | 484.22033 | 485.02854 | 481.46041 | 0 |
| 1729036620 | 484.25042 | -0.22 | -0.04 | 484.46328 | 485.46622 | 482.22574 | 0 |
| 1728950220 | 484.4677 | 0.22 | 0.04 | 484.33659 | 484.74907 | 483.18531 | 0 |
| 1728863820 | 484.25073 | 0.03 | 0.01 | 484.25073 | 484.25073 | 484.21623 | 0 |
| 1728777420 | 484.21623 | 0 | 0.00 | 484.21623 | 484.21623 | 484.21623 | 0 |
| 1728691020 | 484.21623 | -2.84 | -0.58 | 487.03102 | 486.48463 | 482.56698 | 0 |
| 1728604620 | 487.05371 | -0.12 | -0.02 | 487.17511 | 487.48178 | 484.0109 | 0 |
| 1728518220 | 487.17511 | -0.46 | -0.09 | 487.63517 | 487.22163 | 484.06572 | 0 |
| 1728431820 | 487.63517 | -2.49 | -0.51 | 490.12347 | 487.63517 | 485.28932 | 0 |
| 1728345420 | 490.12347 | 4.77 | 0.98 | 486.65517 | 490.15916 | 486.02684 | 0 |
| 1728259020 | 485.34968 | 0 | 0.00 | 485.34968 | 485.34968 | 485.34968 | 0 |
| 1728172620 | 485.34968 | 0 | 0.00 | 485.34968 | 485.34968 | 485.34968 | 0 |
| 1728086220 | 485.34968 | 1.54 | 0.32 | 483.78614 | 487.6267 | 482.52522 | 0 |
| 1727999820 | 483.8049 | 2.3 | 0.48 | 480.81617 | 484.22698 | 477.07952 | 0 |
| 1727913420 | 481.50417 | 2.85 | 0.60 | 480.68778 | 481.53558 | 475.35718 | 0 |
| 1727827020 | 478.65309 | -2.29 | -0.48 | 480.94417 | 480.80075 | 476.64591 | 0 |
| 1727740620 | 480.94259 | 2.15 | 0.45 | 478.79075 | 481.03748 | 476.5757 | 0 |
| 1727654220 | 478.79075 | 0 | 0.00 | 478.79075 | 478.79075 | 478.786 | 0 |
| 1727567760 | 478.786 | 0 | 0.00 | 478.786 | 478.786 | 478.786 | 0 |
| 1727481360 | 478.786 | -1.13 | -0.24 | 479.91881 | 488.23984 | 477.18791 | 0 |
| 1727395020 | 479.91881 | 2.58 | 0.54 | 477.33224 | 479.91881 | 473.99641 | 0 |
| 1727308620 | 477.33381 | 0.01 | 0.00 | 476.1409 | 477.43777 | 473.08928 | 0 |
| 1727222220 | 477.31923 | 1.84 | 0.39 | 475.47284 | 478.32624 | 472.50953 | 0 |
| 1727135820 | 475.48223 | 1.42 | 0.30 | 473.72203 | 475.67195 | 472.95295 | 0 |
| 1727049420 | 474.06272 | 0.01 | 0.00 | 474.06272 | 474.06272 | 474.05647 | 0 |
| 1726963020 | 474.05647 | 0 | 0.00 | 474.05647 | 474.05647 | 474.05647 | 0 |
| 1726876620 | 474.05647 | -4.32 | -0.90 | 476.18324 | 476.20342 | 471.60105 | 0 |
| 1726790220 | 478.37846 | -3.52 | -0.73 | 479.03573 | 478.42768 | 473.88397 | 0 |
| 1726703820 | 481.9001 | 1.54 | 0.32 | 484.15573 | 482.46056 | 475.66856 | 0 |
| 1726617420 | 480.36396 | -5.92 | -1.22 | 486.28788 | 484.18698 | 479.70957 | 0 |
| 1726531020 | 486.28473 | 4.32 | 0.90 | 481.95787 | 486.31316 | 481.54771 | 0 |
| 1726444620 | 481.96089 | -0.37 | -0.08 | 481.96089 | 482.33342 | 481.96089 | 0 |
| 1726358220 | 482.33342 | 0 | 0.00 | 482.33342 | 482.33342 | 482.33342 | 0 |
| 1726271820 | 482.33342 | -1.05 | -0.22 | 483.38787 | 484.27559 | 480.76172 | 0 |
| 1726185420 | 483.3816 | 2.59 | 0.54 | 480.80287 | 483.3957 | 478.77681 | 0 |
| 1726099020 | 480.78898 | -0.64 | -0.13 | 481.76786 | 483.26788 | 478.61968 | 0 |
| 1726012620 | 481.43151 | -2.19 | -0.45 | 481.88981 | 483.54734 | 479.63883 | 0 |
| 1725926220 | 483.6231 | 2.62 | 0.54 | 481.0102 | 483.77774 | 480.82235 | 0 |
| 1725839820 | 481.0057 | -1.46 | -0.30 | 481.0057 | 482.46594 | 481.0057 | 0 |
| 1725753420 | 482.46594 | 0 | 0.00 | 482.46594 | 482.46594 | 482.46594 | 0 |
| 1725667020 | 482.46594 | 0.8 | 0.17 | 481.6626 | 484.29739 | 479.97409 | 0 |
| 1725580620 | 481.67035 | -1.85 | -0.38 | 481.66066 | 484.17219 | 479.58613 | 0 |
| 1725494220 | 483.51761 | -2.68 | -0.55 | 484.62616 | 483.53951 | 480.21959 | 0 |
| 1725407820 | 486.19536 | -0.75 | -0.15 | 486.94046 | 486.24068 | 481.84995 | 0 |
| 1725321420 | 486.94046 | -0.7 | -0.14 | 485.2082 | 486.97802 | 484.26172 | 0 |
| 1725235020 | 487.64284 | 0 | 0.00 | 487.64284 | 487.64284 | 487.64284 | 0 |
| 1725148620 | 487.64284 | 0 | 0.00 | 487.64284 | 487.64284 | 487.64284 | 0 |
| 1725062220 | 487.64284 | -0.16 | -0.03 | 485.22417 | 487.92816 | 482.30664 | 0 |
| 1724975820 | 487.80299 | 5.01 | 1.04 | 485.76369 | 489.0379 | 472.94071 | 0 |
| 1724889420 | 482.79579 | -5.5 | -1.13 | 485.36738 | 485.8185 | 481.08058 | 0 |
| 1724803020 | 488.29151 | -1.3 | -0.27 | 486.52266 | 489.44247 | 483.25216 | 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
