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 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 408.7471 | -0.59 | -0.14 | 409.0614 | 409.3299 | 406.4357 | 578 |
| 1732310820 | 409.3399 | 2.58 | 0.63 | 403.9609 | 409.3399 | 403.9609 | 92 |
| 1732224420 | 406.7638 | 6.81 | 1.70 | 400.5862 | 406.7638 | 398.5931 | 32 |
| 1732138020 | 399.9539 | 2.86 | 0.72 | 400.4399 | 400.8299 | 399.8001 | 226 |
| 1732051620 | 397.0958 | -1.16 | -0.29 | 398.4219 | 398.6824 | 393.2001 | 228 |
| 1731965220 | 398.2591 | 0.59 | 0.15 | 399.5086 | 399.5086 | 395.9835 | 903 |
| 1731705960 | 397.665 | -5.8 | -1.44 | 401.3848 | 401.3848 | 397.2401 | 362 |
| 1731619560 | 403.4699 | -3.07 | -0.75 | 405.5195 | 407.2799 | 402.2601 | 747 |
| 1731533160 | 406.5382 | 5.61 | 1.40 | 402.0275 | 406.5382 | 401.6099 | 122 |
| 1731446820 | 400.9233 | -1.61 | -0.40 | 403.105 | 403.9054 | 400.9233 | 80 |
| 1731360420 | 402.5297 | 3.78 | 0.95 | 400.5976 | 403.3999 | 399.9716 | 1409 |
| 1731101220 | 398.75 | 5.14 | 1.30 | 396.486 | 399.5104 | 395 | 118 |
| 1731014760 | 393.6144 | -2.28 | -0.58 | 393.6599 | 395.4387 | 392.3701 | 669 |
| 1730928360 | 395.8983 | 16.56 | 4.37 | 393.879 | 395.9242 | 389.0213 | 977 |
| 1730841960 | 379.3366 | 3.36 | 0.89 | 375.85 | 379.3366 | 373.2034 | 274 |
| 1730755560 | 375.9799 | -3.24 | -0.85 | 376.9246 | 377.0144 | 373.95 | 768 |
| 1730496360 | 379.2163 | 3.06 | 0.81 | 373.2379 | 379.3402 | 373.2379 | 340 |
| 1730409960 | 376.1572 | -7.07 | -1.84 | 381.2405 | 381.2405 | 372.3402 | 554 |
| 1730323560 | 383.2241 | -2.84 | -0.73 | 386.2051 | 386.2051 | 382.1001 | 224 |
| 1730237160 | 386.0611 | 3.07 | 0.80 | 385.4091 | 386.4 | 383.0601 | 553 |
| 1730150760 | 382.9896 | -1.58 | -0.41 | 386.2802 | 386.6181 | 382.9896 | 604 |
| 1729888020 | 384.5715 | 0.89 | 0.23 | 383.8999 | 386.2895 | 383.8599 | 205 |
| 1729801560 | 383.6833 | -1.41 | -0.37 | 382.4841 | 385.2694 | 382.4841 | 799 |
| 1729715160 | 385.0908 | 0.09 | 0.02 | 384.2275 | 386.9399 | 384.2275 | 182 |
| 1729628760 | 385 | -1.42 | -0.37 | 383.453 | 385 | 383.453 | 61 |
| 1729542360 | 386.4153 | 0.49 | 0.13 | 385.5624 | 386.4153 | 383.9999 | 745 |
| 1729283160 | 385.9287 | -0.2 | -0.05 | 385.2299 | 385.9287 | 383.121 | 228 |
| 1729196760 | 386.1293 | 5.7 | 1.50 | 384.222 | 386.3399 | 384.222 | 288 |
| 1729110360 | 380.4299 | -1.57 | -0.41 | 381.9999 | 381.9999 | 380.4299 | 365 |
| 1729023960 | 382 | -1.3 | -0.34 | 384.7193 | 384.7193 | 381.7397 | 279 |
| 1728937620 | 383.3001 | 6.8 | 1.81 | 379.9332 | 384.0077 | 379.4001 | 336 |
| 1728678360 | 376.5009 | -2.11 | -0.56 | 377.7711 | 378 | 376 | 339 |
| 1728591960 | 378.6098 | 2.61 | 0.69 | 377.8451 | 378.6098 | 376.0999 | 136 |
| 1728505560 | 376 | 2.49 | 0.67 | 373.6101 | 377.3413 | 372.3703 | 156 |
| 1728419160 | 373.5072 | 2.51 | 0.68 | 368.0225 | 373.9862 | 368.0225 | 99 |
| 1728332760 | 371 | -1.25 | -0.34 | 373.9204 | 373.9204 | 371 | 519 |
| 1728073560 | 372.25 | 4.1 | 1.11 | 369.2104 | 372.5241 | 366.7909 | 205 |
| 1727987220 | 368.15 | -0.95 | -0.26 | 369.2511 | 369.2511 | 366.6001 | 196 |
| 1727900820 | 369.1 | 0.77 | 0.21 | 366.7499 | 369.3879 | 366.7499 | 18 |
| 1727814420 | 368.3299 | 0.73 | 0.20 | 368.9478 | 370.4096 | 368.1404 | 180 |
| 1727728020 | 367.6043 | 0.5 | 0.14 | 366.5454 | 367.6127 | 364.1199 | 280 |
| 1727468760 | 367.1084 | 0.44 | 0.12 | 366.9999 | 367.3599 | 366.9999 | 252 |
| 1727382360 | 366.6714 | -0.18 | -0.05 | 367.0641 | 367.0641 | 366.5652 | 23 |
| 1727295960 | 366.8507 | 0.49 | 0.13 | 364.7795 | 367.1304 | 364.7795 | 424 |
| 1727209560 | 366.3597 | -0.83 | -0.23 | 367.3974 | 367.3974 | 366.3597 | 14 |
| 1727123160 | 367.1925 | 2.45 | 0.67 | 363.1724 | 367.1925 | 363.1724 | 78 |
| 1726864020 | 364.7396 | -0.85 | -0.23 | 363.9178 | 364.7396 | 363.7499 | 330 |
| 1726777560 | 365.5933 | 3.37 | 0.93 | 363.9984 | 365.5933 | 363.1999 | 94 |
| 1726691220 | 362.2274 | 0.38 | 0.11 | 360.2906 | 362.2274 | 360.2906 | 350 |
| 1726604760 | 361.8454 | 1.41 | 0.39 | 359.1905 | 362.7699 | 359.1905 | 153 |
| 1726518420 | 360.4399 | 0.05 | 0.01 | 361.9538 | 361.9538 | 359.4459 | 369 |
| 1726259160 | 360.3899 | 1.12 | 0.31 | 360.6037 | 360.6037 | 359.8799 | 466 |
| 1726172760 | 359.2714 | 8.02 | 2.28 | 360.4171 | 360.4171 | 359.2714 | 61 |
| 1726086360 | 351.2499 | -2.48 | -0.70 | 353.7292 | 353.7292 | 351.2499 | 16 |
| 1725999960 | 353.7299 | 2.74 | 0.78 | 352.8948 | 354.3494 | 352.3799 | 47 |
| 1725913620 | 350.9906 | 2.81 | 0.81 | 350.3299 | 352.704 | 350.3299 | 219 |
| 1725654360 | 348.181 | -4.86 | -1.38 | 352.5688 | 354.3519 | 348.181 | 240 |
| 1725567960 | 353.0366 | -1.85 | -0.52 | 354.4394 | 354.4394 | 350.5619 | 287 |
| 1725481560 | 354.8899 | -3.07 | -0.86 | 355 | 355 | 353.6306 | 55 |
| 1725395160 | 357.9646 | -6.27 | -1.72 | 364.0241 | 364.1392 | 357.9646 | 100 |
| 1725308760 | 364.2354 | 1.51 | 0.42 | 363.8956 | 364.2354 | 362.2099 | 111 |
| 1725049560 | 362.7268 | 1.78 | 0.49 | 360.0406 | 362.7268 | 360.0406 | 401 |
| 1724963160 | 360.9484 | 2.35 | 0.66 | 357.4375 | 360.9484 | 355.5991 | 62 |
| 1724876760 | 358.5941 | -0.35 | -0.10 | 360.3038 | 360.3038 | 358.5941 | 305 |
| 1724790420 | 358.9419 | -0.09 | -0.02 | 356.6372 | 359.0043 | 356.6372 | 163 |
| 1724704020 | 359.0289 | 0.51 | 0.14 | 359.2822 | 359.9499 | 356.2574 | 198 |
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
