Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732572000 | 418.34006 | -0 | -0.00 | 420.82408 | 420.82408 | 417.43621 | 0 |
| 1732312800 | 418.34423 | 8.1 | 1.97 | 412.14117 | 418.48652 | 410.57637 | 0 |
| 1732226400 | 410.24491 | -0.85 | -0.21 | 409.93221 | 410.4445 | 407.80235 | 0 |
| 1732140000 | 411.09708 | 0.32 | 0.08 | 414.08843 | 414.53991 | 410.62663 | 0 |
| 1732053600 | 410.77304 | -0.15 | -0.04 | 411.83846 | 412.33338 | 406.14136 | 0 |
| 1731967200 | 410.92425 | -1.84 | -0.45 | 412.66601 | 413.07509 | 409.07835 | 0 |
| 1731708000 | 412.76484 | -7.44 | -1.77 | 415.6908 | 416.84072 | 412.69122 | 0 |
| 1731621600 | 420.20886 | 3.21 | 0.77 | 418.41617 | 420.64849 | 417.74881 | 0 |
| 1731535200 | 416.99815 | -0.96 | -0.23 | 417.14131 | 418.7409 | 414.56749 | 0 |
| 1731448800 | 417.95989 | -11.15 | -2.60 | 423.30436 | 423.92919 | 417.65128 | 0 |
| 1731362400 | 429.11067 | 6.78 | 1.61 | 426.31422 | 429.58487 | 426.31422 | 0 |
| 1731103200 | 422.32716 | -1.54 | -0.36 | 424.78518 | 426.3932 | 421.62559 | 0 |
| 1731016800 | 423.86319 | 4.43 | 1.06 | 418.53532 | 425.92246 | 418.27206 | 0 |
| 1730930400 | 419.43225 | -3.19 | -0.75 | 430.71426 | 433.34711 | 418.78806 | 0 |
| 1730844000 | 422.6215 | -2.42 | -0.57 | 421.67197 | 424.11518 | 420.00637 | 0 |
| 1730757600 | 425.04545 | -0.47 | -0.11 | 426.56106 | 426.95236 | 423.7825 | 0 |
| 1730494800 | 425.51914 | 3 | 0.71 | 423.5539 | 426.51548 | 423.5539 | 0 |
| 1730408400 | 422.52362 | -4.39 | -1.03 | 424.41875 | 425.65149 | 421.52907 | 0 |
| 1730322000 | 426.91097 | -5.67 | -1.31 | 431.44244 | 432.0906 | 424.18393 | 0 |
| 1730235600 | 432.5851 | -2.6 | -0.60 | 435.77596 | 436.33353 | 432.5851 | 0 |
| 1730149200 | 435.18715 | 0.73 | 0.17 | 435.46553 | 436.14035 | 432.97235 | 0 |
| 1729890000 | 434.45625 | 0.89 | 0.21 | 432.73481 | 435.28097 | 432.41245 | 0 |
| 1729803600 | 433.56607 | -1.74 | -0.40 | 436.3003 | 437.09118 | 433.56607 | 0 |
| 1729717200 | 435.30402 | -0.92 | -0.21 | 436.96487 | 437.52518 | 434.62332 | 0 |
| 1729630800 | 436.2196 | -1.56 | -0.36 | 437.12507 | 437.12507 | 432.85785 | 0 |
| 1729544400 | 437.77771 | -1.89 | -0.43 | 440.07311 | 440.74966 | 437.33617 | 0 |
| 1729285200 | 439.66658 | -0.3 | -0.07 | 438.71512 | 441.28009 | 438.60388 | 0 |
| 1729198800 | 439.96347 | 2.44 | 0.56 | 438.71714 | 441.19204 | 437.06953 | 0 |
| 1729112400 | 437.52059 | -2.32 | -0.53 | 438.10717 | 439.13238 | 437.08731 | 0 |
| 1729026000 | 439.84355 | -2.65 | -0.60 | 445.41066 | 445.41066 | 439.84355 | 0 |
| 1728939600 | 442.4943 | 0.21 | 0.05 | 441.07484 | 442.4943 | 439.3527 | 0 |
| 1728680400 | 442.28455 | 4.35 | 0.99 | 437.56246 | 442.99503 | 437.44039 | 0 |
| 1728594000 | 437.93451 | -2.26 | -0.51 | 441.69967 | 441.69967 | 436.77596 | 0 |
| 1728507600 | 440.19376 | 0.85 | 0.19 | 439.29971 | 440.42152 | 438.15621 | 0 |
| 1728421200 | 439.33998 | -2.18 | -0.49 | 437.85541 | 440.93409 | 437.38036 | 0 |
| 1728334800 | 441.51925 | 2.55 | 0.58 | 437.89364 | 441.84907 | 437.52766 | 0 |
| 1728075600 | 438.96858 | 0.97 | 0.22 | 439.48674 | 440.09576 | 436.62487 | 0 |
| 1727989200 | 437.99817 | -3.92 | -0.89 | 441.13789 | 441.18469 | 437.55118 | 0 |
| 1727902800 | 441.9161 | -0.53 | -0.12 | 442.72859 | 442.97696 | 439.38835 | 0 |
| 1727816400 | 442.44475 | -2.74 | -0.61 | 446.05011 | 447.59465 | 441.60292 | 0 |
| 1727730000 | 445.18113 | -3 | -0.67 | 449.14847 | 449.14847 | 443.61166 | 0 |
| 1727470800 | 448.1857 | -3.25 | -0.72 | 449.29883 | 449.49938 | 446.76759 | 0 |
| 1727384400 | 451.43773 | 3.4 | 0.76 | 452.45631 | 453.64141 | 450.75252 | 0 |
| 1727298000 | 448.04251 | 2.3 | 0.52 | 447.67933 | 449.87381 | 447.30896 | 0 |
| 1727211600 | 445.74387 | 1.34 | 0.30 | 447.5072 | 448.0199 | 443.74558 | 0 |
| 1727125200 | 444.4009 | -0.67 | -0.15 | 444.80166 | 446.75816 | 443.4882 | 0 |
| 1726866000 | 445.07131 | -7.86 | -1.74 | 452.99808 | 453.80708 | 443.71971 | 0 |
| 1726779600 | 452.93173 | 6.85 | 1.54 | 451.13722 | 454.23721 | 450.61196 | 0 |
| 1726693200 | 446.0781 | -4.27 | -0.95 | 446.87518 | 447.36061 | 445.5338 | 0 |
| 1726606800 | 450.34634 | 0.82 | 0.18 | 451.17028 | 452.03256 | 448.75438 | 0 |
| 1726520400 | 449.52631 | -0.51 | -0.11 | 450.59358 | 452.1618 | 449.17602 | 0 |
| 1726261200 | 450.03301 | 5.38 | 1.21 | 448.74462 | 450.64667 | 447.21203 | 0 |
| 1726174800 | 444.65169 | 7.46 | 1.71 | 446.10176 | 446.2779 | 442.74135 | 0 |
| 1726088400 | 437.19418 | 0.92 | 0.21 | 438.71408 | 441.1294 | 435.80551 | 0 |
| 1726002000 | 436.27851 | -2.18 | -0.50 | 438.07598 | 440.2098 | 435.55616 | 0 |
| 1725915600 | 438.45881 | 2.07 | 0.47 | 438.13677 | 440.37069 | 437.47323 | 0 |
| 1725656400 | 436.39278 | -2.88 | -0.66 | 436.07874 | 443.15535 | 435.68606 | 0 |
| 1725570000 | 439.27441 | -4.84 | -1.09 | 444.32495 | 444.82219 | 439.08304 | 0 |
| 1725483600 | 444.11266 | -5.68 | -1.26 | 443.70735 | 445.05595 | 442.13701 | 0 |
| 1725397200 | 449.79189 | -5.86 | -1.29 | 455.00483 | 456.3612 | 449.60974 | 0 |
| 1725051600 | 455.65188 | 2.73 | 0.60 | 453.90426 | 455.83475 | 453.90426 | 0 |
| 1724965200 | 452.92085 | 4.68 | 1.04 | 449.77382 | 452.97714 | 449.77382 | 0 |
| 1724878800 | 448.23899 | 1.15 | 0.26 | 447.59918 | 449.52026 | 446.78839 | 0 |
| 1724792400 | 447.08577 | -0.03 | -0.01 | 447.95242 | 447.95242 | 444.2484 | 0 |
| 1724706000 | 447.11579 | -0.74 | -0.17 | 447.62549 | 448.14108 | 446.28732 | 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
