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 | -5.73 | -1.31503453974 | 435.73 | 438.41 | 402.9 | 794280 | 426.35925276 | CS |
| 4 | -36.17 | -7.75897204882 | 466.17 | 476.18 | 402.9 | 535083 | 441.98743644 | CS |
| 12 | 13.78 | 3.31074912306 | 416.22 | 509.13 | 402.9 | 427202 | 450.63560318 | CS |
| 26 | -41.98 | -8.89444467986 | 471.98 | 509.13 | 402.9 | 350221 | 450.39493944 | CS |
| 52 | -7.48 | -1.70979244765 | 437.48 | 509.13 | 399.27 | 297390 | 443.1482799 | CS |
| 156 | 215 | 100 | 215 | 509.13 | 167.45 | 333102 | 318.50778554 | CS |
| 260 | 278.79 | 184.372726672 | 151.21 | 509.13 | 134.24 | 323968 | 275.73877231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 429.71 | 2.89 | 0.68 | 436.885 | 438.67 | 427.57 | 1146378 |
| 1743115200 | 426.82 | 13.09 | 3.16 | 406.58 | 426.99 | 402.9 | 1513898 |
| 1743028800 | 413.73 | -20.25 | -4.67 | 420.75 | 424.6 | 409.07 | 1065426 |
| 1742942400 | 433.98 | -1.85 | -0.42 | 435.04 | 436.48 | 431.26 | 356205 |
| 1742856000 | 435.83 | -0.49 | -0.11 | 432 | 437.215 | 430.215 | 560840 |
| 1742596800 | 436.32 | -7.71 | -1.74 | 435.73 | 438.41 | 433.45 | 433480 |
| 1742510400 | 444.03 | -9.25 | -2.04 | 445.81 | 447.8 | 442.88 | 460982 |
| 1742424000 | 453.28 | 6.85 | 1.53 | 450.27 | 455.63 | 447.61 | 254939 |
| 1742337600 | 446.43 | -7.77 | -1.71 | 450.83 | 451.89 | 445.29 | 318073 |
| 1742251200 | 454.2 | 4.97 | 1.11 | 449.64 | 455.94 | 449.18 | 246490 |
| 1741992000 | 449.23 | 8.57 | 1.94 | 448.45 | 451.18 | 445.76 | 303168 |
| 1741905600 | 440.66 | -9.69 | -2.15 | 443.1 | 444.99 | 439.51 | 437720 |
| 1741819200 | 450.35 | 9.1 | 2.06 | 445.53 | 452.73 | 443.27 | 385578 |
| 1741732800 | 441.25 | 4.17 | 0.95 | 442.24 | 444.65 | 433.81 | 536591 |
| 1741646400 | 437.08 | -12.48 | -2.78 | 451.43 | 451.43 | 433.47 | 521671 |
| 1741390800 | 449.56 | 2.86 | 0.64 | 443.42 | 453.03 | 443.42 | 443520 |
| 1741304400 | 446.7 | -12.5 | -2.72 | 446 | 452.3866 | 443.85 | 546771 |
| 1741218000 | 459.2 | -0.39 | -0.08 | 456.85 | 459.97 | 452.94 | 573787 |
| 1741131600 | 459.59 | -4.61 | -0.99 | 459.54 | 465.54 | 453.01 | 459445 |
| 1741045200 | 464.2 | -0.37 | -0.08 | 473.87 | 476.18 | 459.5101 | 685431 |
| 1740786000 | 464.57 | 4.07 | 0.88 | 466.17 | 468.62 | 457.59 | 572089 |
| 1740699600 | 460.5 | -19.5 | -4.06 | 464.48 | 467.59 | 457.9 | 1215405 |
| 1740613200 | 480 | -24.5 | -4.86 | 504.5 | 508.578 | 476.44 | 934676 |
| 1740526800 | 504.5 | 5.28 | 1.06 | 508.92 | 509.13 | 499.865 | 283646 |
| 1740440400 | 499.22 | -4.21 | -0.84 | 504.05 | 505.567 | 498.7 | 237814 |
| 1740181200 | 503.43 | -4.72 | -0.93 | 507.18 | 508.2 | 498.5757 | 282916 |
| 1740094800 | 508.15 | 7.31 | 1.46 | 502.4 | 508.15 | 499.75 | 214899 |
| 1740008400 | 500.84 | -3.85 | -0.76 | 502.34 | 502.85 | 498.45 | 170971 |
| 1739922000 | 504.69 | 0.85 | 0.17 | 507.69 | 508.0325 | 501.69 | 273945 |
| 1739576400 | 503.84 | 13.39 | 2.73 | 504.63 | 507.1973 | 501.737 | 379624 |
| 1739490000 | 490.45 | 7.9 | 1.64 | 490.41 | 496.27 | 487.89 | 419102 |
| 1739403600 | 482.55 | 7.59 | 1.60 | 478 | 483.98 | 476.45 | 367868 |
| 1739317200 | 474.96 | 14.16 | 3.07 | 466.44 | 477 | 466 | 596650 |
| 1739230800 | 460.8 | 14.36 | 3.22 | 455.53 | 461.19 | 453.555 | 388371 |
| 1738971600 | 446.44 | -15.12 | -3.28 | 453.39 | 454.6 | 446.13 | 397930 |
| 1738885200 | 461.56 | -2.63 | -0.57 | 461.76 | 464.31 | 459.89 | 396816 |
| 1738798800 | 464.19 | 4.89 | 1.06 | 460.41 | 465.07 | 457.51 | 539302 |
| 1738712400 | 459.3 | 30.36 | 7.08 | 453.47 | 470.16 | 453.47 | 938716 |
| 1738626000 | 428.94 | 0.42 | 0.10 | 423.51 | 429.83 | 419.96 | 484200 |
| 1738366800 | 428.52 | -3.43 | -0.79 | 430.78 | 437.135 | 428.34 | 370510 |
| 1738280400 | 431.95 | 2.96 | 0.69 | 430.05 | 434.84 | 428.085 | 472094 |
| 1738194000 | 428.99 | -2.1 | -0.49 | 430.02 | 432.155 | 427.12 | 298824 |
| 1738107600 | 431.09 | -1.23 | -0.28 | 432.59 | 432.73 | 426.06 | 292803 |
| 1738021200 | 432.32 | -0.05 | -0.01 | 426.47 | 432.64 | 425.85 | 312101 |
| 1737762000 | 432.37 | -0.13 | -0.03 | 431.03 | 433.32 | 430 | 345351 |
| 1737675600 | 432.5 | 0 | 0.00 | 432.5 | 432.5 | 432.5 | 0 |
| 1737589200 | 432.5 | -7.73 | -1.76 | 436 | 436.5 | 432.1 | 207859 |
| 1737502800 | 440.23 | 4.36 | 1.00 | 436.6 | 440.6 | 434.7 | 269022 |
| 1737157200 | 435.87 | 2.93 | 0.68 | 437.15 | 438.68 | 435.38 | 167671 |
| 1737070800 | 432.94 | 1.26 | 0.29 | 433.09 | 434.565 | 432.1 | 180824 |
| 1736984400 | 431.68 | 9.71 | 2.30 | 432.74 | 432.785 | 429.07 | 212492 |
| 1736898000 | 421.97 | 3.6 | 0.86 | 424.13 | 424.48 | 420.28 | 270324 |
| 1736811600 | 418.37 | -10.92 | -2.54 | 416.22 | 418.93 | 414.41 | 292348 |
| 1736552400 | 429.29 | -4.58 | -1.06 | 434.39 | 434.52 | 427.45 | 215170 |
| 1736379600 | 433.87 | 5.9 | 1.38 | 428.32 | 434.49 | 427.46 | 238038 |
| 1736293200 | 427.97 | 1.2 | 0.28 | 431.03 | 431.61 | 426.82 | 169026 |
| 1736206800 | 426.77 | 9.35 | 2.24 | 425.25 | 428.47 | 423.62 | 234701 |
| 1735947600 | 417.42 | 1 | 0.24 | 415.77 | 419.845 | 413.17 | 243112 |
| 1735861200 | 416.42 | -8.42 | -1.98 | 420.93 | 423.16 | 416.38 | 283403 |
| 1735688400 | 424.84 | -1.93 | -0.45 | 425 | 426.66 | 422.61 | 138967 |
| 1735602000 | 426.77 | -5.38 | -1.24 | 428.25 | 429.3 | 424.945 | 150241 |
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
