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 | 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 | 549.37906 | 1.38 | 0.25 | 547.67717 | 549.82971 | 545.52802 | 0 |
| 1732226400 | 547.99965 | -2.26 | -0.41 | 549.76978 | 550.14266 | 547.77921 | 0 |
| 1732140000 | 550.26171 | 0.48 | 0.09 | 549.54936 | 550.56397 | 548.76277 | 0 |
| 1732053600 | 549.78167 | -0.09 | -0.02 | 550.0443 | 550.68278 | 548.88507 | 0 |
| 1731967200 | 549.87055 | -1.75 | -0.32 | 550.7965 | 551.41242 | 549.45239 | 0 |
| 1731708000 | 551.62445 | 1 | 0.18 | 551.63314 | 552.28326 | 550.16051 | 0 |
| 1731621600 | 550.6215 | 0.48 | 0.09 | 550.0529 | 550.91945 | 548.21496 | 0 |
| 1731535200 | 550.13703 | -1.68 | -0.30 | 552.10877 | 552.9743 | 549.09528 | 0 |
| 1731448800 | 551.81224 | -2.91 | -0.53 | 554.66869 | 554.71534 | 551.81224 | 0 |
| 1731362400 | 554.7265 | -3.5 | -0.63 | 556.68476 | 557.53638 | 554.15673 | 0 |
| 1731103200 | 558.22693 | -1.07 | -0.19 | 559.47119 | 559.83068 | 557.28918 | 0 |
| 1731016800 | 559.29193 | 2.6 | 0.47 | 557.70926 | 561.28196 | 556.96646 | 0 |
| 1730930400 | 556.69524 | -0.32 | -0.06 | 557.46174 | 558.69038 | 556.59571 | 0 |
| 1730844000 | 557.01427 | -0.84 | -0.15 | 558.50597 | 558.66434 | 556.33691 | 0 |
| 1730757600 | 557.85036 | -1.94 | -0.35 | 560.68978 | 561.00697 | 557.85036 | 0 |
| 1730494800 | 559.78918 | 0.25 | 0.04 | 559.27818 | 560.13752 | 558.99321 | 0 |
| 1730408400 | 559.5385 | -1.74 | -0.31 | 559.53324 | 561.06017 | 558.5262 | 0 |
| 1730322000 | 561.27479 | 1.22 | 0.22 | 559.21371 | 561.64401 | 558.52872 | 0 |
| 1730235600 | 560.05046 | -4.69 | -0.83 | 561.39588 | 563.33766 | 559.64926 | 0 |
| 1730149200 | 564.74107 | -1.46 | -0.26 | 565.98807 | 566.33443 | 563.81953 | 0 |
| 1729890000 | 566.19991 | 0.43 | 0.08 | 565.7753 | 566.50018 | 564.69719 | 0 |
| 1729803600 | 565.7739 | -1.17 | -0.21 | 566.02247 | 566.47335 | 564.99177 | 0 |
| 1729717200 | 566.93969 | 2.97 | 0.53 | 564.49582 | 567.29021 | 564.01919 | 0 |
| 1729630800 | 563.96884 | -1.74 | -0.31 | 564.94728 | 565.03 | 562.13247 | 0 |
| 1729544400 | 565.70978 | -0.4 | -0.07 | 565.85556 | 567.1906 | 565.45137 | 0 |
| 1729285200 | 566.11326 | 1.2 | 0.21 | 565.08799 | 566.11326 | 564.63804 | 0 |
| 1729198800 | 564.91351 | 0.53 | 0.09 | 564.58739 | 566.26458 | 564.01433 | 0 |
| 1729112400 | 564.38053 | 0.87 | 0.15 | 563.60999 | 564.5105 | 562.96468 | 0 |
| 1729026000 | 563.51388 | -0.54 | -0.10 | 564.05331 | 564.14725 | 562.8425 | 0 |
| 1728939600 | 564.05384 | 1.51 | 0.27 | 562.8603 | 564.78495 | 562.71454 | 0 |
| 1728680400 | 562.54479 | 4.47 | 0.80 | 559.73046 | 563.68705 | 558.87249 | 0 |
| 1728594000 | 558.07165 | 6.94 | 1.26 | 553.88363 | 558.2974 | 553.83927 | 0 |
| 1728507600 | 551.13343 | 3.45 | 0.63 | 547.41607 | 551.69528 | 547.39088 | 0 |
| 1728421200 | 547.68181 | 3.78 | 0.70 | 545.08378 | 547.85108 | 544.62168 | 0 |
| 1728334800 | 543.8988 | 0.75 | 0.14 | 543.40394 | 544.4379 | 542.68727 | 0 |
| 1728075600 | 543.15221 | 1.56 | 0.29 | 542.35371 | 543.87285 | 541.89883 | 0 |
| 1727989200 | 541.59658 | -1.2 | -0.22 | 542.84757 | 543.696 | 541.38828 | 0 |
| 1727902800 | 542.79822 | 0.07 | 0.01 | 543.81124 | 544.60663 | 542.63475 | 0 |
| 1727816400 | 542.72784 | 7.87 | 1.47 | 540.41489 | 544.0551 | 540.41489 | 0 |
| 1727730000 | 534.85459 | -0.75 | -0.14 | 535.21948 | 535.73096 | 534.44086 | 0 |
| 1727470800 | 535.60864 | -0.6 | -0.11 | 535.59673 | 536.40152 | 535.14797 | 0 |
| 1727384400 | 536.2057 | 1.85 | 0.35 | 534.04006 | 536.2057 | 533.69197 | 0 |
| 1727298000 | 534.35217 | -1.33 | -0.25 | 534.28927 | 535.01271 | 533.75591 | 0 |
| 1727211600 | 535.68256 | -2.53 | -0.47 | 536.20705 | 536.86006 | 535.04062 | 0 |
| 1727125200 | 538.20944 | -0.95 | -0.18 | 538.64152 | 539.01739 | 537.81584 | 0 |
| 1726866000 | 539.15592 | -0.74 | -0.14 | 539.65137 | 539.96236 | 538.64271 | 0 |
| 1726779600 | 539.89725 | 0.64 | 0.12 | 539.85589 | 540.48148 | 539.37224 | 0 |
| 1726693200 | 539.25967 | -0.27 | -0.05 | 540.01155 | 540.9384 | 538.90779 | 0 |
| 1726606800 | 539.53378 | -0.37 | -0.07 | 539.82455 | 540.09326 | 538.7881 | 0 |
| 1726520400 | 539.89968 | 0.38 | 0.07 | 539.27597 | 540.03227 | 538.97184 | 0 |
| 1726261200 | 539.51625 | -0.79 | -0.15 | 539.75054 | 540.12947 | 538.8627 | 0 |
| 1726174800 | 540.30987 | 0.88 | 0.16 | 539.48029 | 540.6643 | 538.97312 | 0 |
| 1726088400 | 539.43124 | -0.23 | -0.04 | 539.73859 | 540.16544 | 538.59538 | 0 |
| 1726002000 | 539.65632 | 1.91 | 0.35 | 538.43093 | 539.99987 | 538.14518 | 0 |
| 1725915600 | 537.749 | -0.26 | -0.05 | 538.03585 | 539.21861 | 536.84702 | 0 |
| 1725656400 | 538.00806 | -0.18 | -0.03 | 538.1713 | 538.34095 | 536.87456 | 0 |
| 1725570000 | 538.18485 | -0.29 | -0.05 | 538.20597 | 538.92021 | 537.29425 | 0 |
| 1725483600 | 538.47547 | -2.01 | -0.37 | 539.39745 | 539.76282 | 537.83228 | 0 |
| 1725397200 | 540.48657 | -0.61 | -0.11 | 541.82215 | 541.82215 | 540.06781 | 0 |
| 1725051600 | 541.0988 | -0.39 | -0.07 | 541.89822 | 542.38271 | 540.71959 | 0 |
| 1724965200 | 541.48814 | 1.5 | 0.28 | 540.54615 | 541.9091 | 540.06006 | 0 |
| 1724878800 | 539.98389 | -1.46 | -0.27 | 540.78426 | 541.18875 | 539.37359 | 0 |
| 1724792400 | 541.44867 | -1.39 | -0.26 | 542.52682 | 542.68101 | 540.85484 | 0 |
| 1724706000 | 542.8395 | -1.38 | -0.25 | 544.05305 | 544.43884 | 542.62526 | 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
