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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 330 | -1.75 | -0.53 | 330.25 | 330.25 | 329.64999 | 20 |
| 1743024420 | 331.75 | 0.15 | 0.05 | 331.85 | 332.55 | 331.75 | 11 |
| 1742938020 | 331.6 | 1.9 | 0.58 | 328.85 | 331.6 | 328.8 | 39 |
| 1742851620 | 329.7 | 4.3 | 1.32 | 324.2 | 329.75 | 324.2 | 156 |
| 1742592420 | 325.39999 | -0.1 | -0.03 | 323.5 | 325.39999 | 323.5 | 3 |
| 1742506020 | 325.5 | 0.95 | 0.29 | 323.6 | 325.5 | 322.7 | 10 |
| 1742419620 | 324.55 | 4.35 | 1.36 | 321.55 | 324.6 | 319.95 | 212 |
| 1742333220 | 320.2 | -1.65 | -0.51 | 320.3 | 320.75 | 319 | 174 |
| 1742246820 | 321.85 | 12.3 | 3.97 | 316.95 | 321.85 | 314.25 | 284 |
| 1741987620 | 309.55 | 0 | 0.00 | 309.55 | 309.55 | 309.55 | 0 |
| 1741901220 | 309.55 | -1.95 | -0.63 | 310.45 | 312.85 | 309.55 | 72 |
| 1741814820 | 311.5 | 0.95 | 0.31 | 311.3 | 312.64999 | 308.39999 | 69 |
| 1741728420 | 310.55 | -2.2 | -0.70 | 311.8 | 314.55 | 307.2 | 578 |
| 1741642020 | 312.75 | -8.65 | -2.69 | 322.1 | 322.1 | 312.75 | 182 |
| 1741382820 | 321.39999 | -5.3 | -1.62 | 321.05 | 323 | 319.55 | 89 |
| 1741296420 | 326.7 | -4.35 | -1.31 | 329.35 | 329.35 | 321.89999 | 173 |
| 1741210020 | 331.05 | -2 | -0.60 | 331.7 | 331.8 | 327.35 | 48 |
| 1741123620 | 333.05 | -8.7 | -2.55 | 343.14999 | 343.14999 | 328.6 | 192 |
| 1741037220 | 341.75 | -0.5 | -0.15 | 347.6 | 347.65 | 341.75 | 280 |
| 1740778020 | 342.25 | -0.3 | -0.09 | 340.8 | 342.89999 | 339.95 | 99 |
| 1740691620 | 342.55 | 3.4 | 1.00 | 337.45 | 343.25 | 337.45 | 91 |
| 1740605220 | 339.14999 | 3.15 | 0.94 | 336.05 | 339.14999 | 336.05 | 180 |
| 1740518820 | 336 | -1.35 | -0.40 | 336.75 | 337.5 | 333.95 | 100 |
| 1740432420 | 337.35 | 1.55 | 0.46 | 338 | 338.05 | 334.05 | 135 |
| 1740173220 | 335.8 | -2.8 | -0.83 | 338.89999 | 339.2 | 335.8 | 33 |
| 1740086820 | 338.6 | -5.4 | -1.57 | 343.39999 | 343.5 | 337.95 | 122 |
| 1740000420 | 344 | -1 | -0.29 | 343.3 | 345.55 | 342.5 | 50 |
| 1739914020 | 345 | 2.05 | 0.60 | 343.05 | 345 | 342.05 | 941 |
| 1739827620 | 342.95 | 3.05 | 0.90 | 341.6 | 342.95 | 339.89999 | 159 |
| 1739568420 | 339.89999 | 0.5 | 0.15 | 340 | 341.05 | 339.5 | 45 |
| 1739482020 | 339.39999 | -1 | -0.29 | 340.8 | 341.35 | 338.89999 | 399 |
| 1739395620 | 340.39999 | -0.2 | -0.06 | 342.89999 | 342.89999 | 339.75 | 120 |
| 1739309220 | 340.6 | -1.9 | -0.55 | 341.55 | 341.55 | 338.7 | 99 |
| 1739222820 | 342.5 | -0.45 | -0.13 | 344.15 | 344.95 | 340.05 | 362 |
| 1738963620 | 342.95 | -0.05 | -0.01 | 343.75 | 343.75 | 341.3 | 59 |
| 1738877220 | 343 | 5.25 | 1.55 | 338.7 | 343.35 | 338.7 | 89 |
| 1738790820 | 337.75 | 2.2 | 0.66 | 336.35 | 337.75 | 335.5 | 68 |
| 1738704420 | 335.55 | -4.55 | -1.34 | 338.25 | 338.25 | 335.55 | 215 |
| 1738618020 | 340.1 | -0.15 | -0.04 | 336.14999 | 340.1 | 334.2 | 244 |
| 1738358820 | 340.25 | -1.95 | -0.57 | 339.45 | 341.3 | 339.25 | 171 |
| 1738272420 | 342.2 | 4.55 | 1.35 | 339.75 | 342.2 | 336.7 | 231 |
| 1738186020 | 337.64999 | -0.25 | -0.07 | 338.45 | 339.95 | 335.6 | 123 |
| 1738099620 | 337.89999 | 4.45 | 1.33 | 335.95 | 337.89999 | 334.85 | 75 |
| 1738013220 | 333.45 | 1.8 | 0.54 | 328.2 | 333.45 | 328.14999 | 184 |
| 1737754020 | 331.64999 | -1.65 | -0.50 | 332.89999 | 332.89999 | 329.55 | 161 |
| 1737667620 | 333.3 | 4.5 | 1.37 | 332.45 | 333.3 | 331.14999 | 83 |
| 1737581220 | 328.8 | -3.75 | -1.13 | 331.35 | 331.39999 | 328.8 | 173 |
| 1737494820 | 332.55 | 0.1 | 0.03 | 332.1 | 332.64999 | 331.7 | 18 |
| 1737408420 | 332.45 | 1.5 | 0.45 | 331.55 | 333.8 | 331.25 | 98 |
| 1737149220 | 330.95 | 1.65 | 0.50 | 330.1 | 331.85 | 330.1 | 31 |
| 1737062820 | 329.3 | 0.5 | 0.15 | 327.75 | 329.3 | 327.75 | 22 |
| 1736976420 | 328.8 | 9.95 | 3.12 | 320.8 | 328.85 | 320.8 | 68 |
| 1736890020 | 318.85 | 0 | 0.00 | 318.85 | 318.85 | 318.85 | 0 |
| 1736803620 | 318.85 | 0.85 | 0.27 | 317.89999 | 318.85 | 315.45 | 32 |
| 1736544420 | 318 | -4.3 | -1.33 | 321.2 | 321.2 | 317.89999 | 21 |
| 1736458020 | 322.3 | 1.45 | 0.45 | 321.14999 | 322.3 | 321.14999 | 15 |
| 1736371620 | 320.85 | 0.7 | 0.22 | 321.7 | 322.45 | 320.85 | 15 |
| 1736285220 | 320.14999 | -1.45 | -0.45 | 318.6 | 321.7 | 318.6 | 38 |
| 1736198820 | 321.6 | 1.5 | 0.47 | 322 | 322 | 320.64999 | 282 |
| 1735939620 | 320.1 | -2.2 | -0.68 | 318.75 | 322.25 | 318.75 | 102 |
| 1735853220 | 322.3 | 5.3 | 1.67 | 318.25 | 322.3 | 318.2 | 150 |
| 1735594020 | 317 | -1.85 | -0.58 | 317.05 | 317.85 | 317 | 57 |
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
