Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.11 | 4.38074504112 | 413.4 | 434.79 | 401.13 | 5684 | 419.11952215 | DR |
| 4 | 26.445 | 6.52858183255 | 405.065 | 444.02 | 396.85 | 5439 | 417.61239014 | DR |
| 12 | 17.86 | 4.31765985737 | 413.65 | 478.9 | 384.81 | 8958 | 420.37890745 | DR |
| 26 | -101.49 | -19.0412757974 | 533 | 541.405 | 335.73 | 8718 | 417.60991227 | DR |
| 52 | 69.175 | 19.0914485214 | 362.335 | 550 | 335.73 | 5620 | 419.26151885 | DR |
| 156 | 195.035 | 82.4759488318 | 236.475 | 550 | 200 | 4281 | 342.84866195 | DR |
| 260 | 255.455 | 145.099542757 | 176.055 | 550 | 123.8 | 3646 | 295.87121347 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 431.51 | 7.35 | 1.73 | 411.26 | 431.89 | 411.26 | 3432 |
| 1732227900 | 424.16 | 4.62 | 1.10 | 407.1 | 425 | 407.1 | 5947 |
| 1732141740 | 419.54 | 2.36 | 0.57 | 404.29 | 424.99 | 404.29 | 2851 |
| 1732054800 | 417.18 | -2.02 | -0.48 | 425 | 425 | 404.99 | 4942 |
| 1731968640 | 419.2 | 4.32 | 1.04 | 401.13 | 420 | 401.13 | 9408 |
| 1731709260 | 414.88 | -3.52 | -0.84 | 413.4 | 434.79 | 413.26 | 5271 |
| 1731622800 | 418.4 | 7.01 | 1.70 | 410.11 | 420.96 | 410.11 | 7387 |
| 1731536760 | 411.39 | 1.98 | 0.48 | 427.16 | 427.16 | 401.13 | 7654 |
| 1731450480 | 409.41 | -12.39 | -2.94 | 421.75 | 421.8 | 408 | 5298 |
| 1731363600 | 421.8 | -1.2 | -0.28 | 435.7 | 435.7 | 403 | 4653 |
| 1731104400 | 423 | -9.17 | -2.12 | 431.735 | 437.84 | 420 | 4309 |
| 1731018540 | 432.17 | 1.52 | 0.35 | 420 | 444.02 | 420 | 5200 |
| 1730931600 | 430.65 | 2.05 | 0.48 | 428.6 | 430.65 | 414.99 | 2425 |
| 1730845680 | 428.6 | 11.02 | 2.64 | 416.8 | 430.55 | 416.8 | 3534 |
| 1730759160 | 417.58 | 0.27 | 0.06 | 420 | 425.13 | 416 | 4898 |
| 1730496420 | 417.31 | 6.23 | 1.52 | 406 | 429.07 | 396.85 | 6166 |
| 1730409780 | 411.08 | -2.08 | -0.50 | 409.296 | 417.8 | 406.8 | 4260 |
| 1730323500 | 413.16 | -3.84 | -0.92 | 420 | 433.42 | 410.565 | 6213 |
| 1730237280 | 417 | 3.2 | 0.77 | 415.565 | 417.54 | 413.75 | 7706 |
| 1730150880 | 413.8 | 7.42 | 1.83 | 427.9 | 427.9 | 403 | 4783 |
| 1729891500 | 406.38 | -0.88 | -0.22 | 405.065 | 409.87 | 404.25 | 5871 |
| 1729805160 | 407.26 | 2.26 | 0.56 | 424 | 424 | 404.28 | 3081 |
| 1729718940 | 405 | -8.5 | -2.06 | 400 | 412 | 400 | 7622 |
| 1729632300 | 413.499 | -3.32 | -0.80 | 428.45 | 428.45 | 409.51 | 5854 |
| 1729545600 | 416.82 | -10.46 | -2.45 | 423.375 | 427.27 | 416.1 | 5225 |
| 1729286400 | 427.28 | -4.08 | -0.95 | 425 | 432.945 | 425 | 5242 |
| 1729200000 | 431.36 | 0.61 | 0.14 | 432 | 443.29 | 427.65 | 15060 |
| 1729113960 | 430.75 | 4.75 | 1.12 | 445.36 | 445.36 | 427.05 | 6170 |
| 1729027680 | 426 | -15.23 | -3.45 | 445.19 | 445.19 | 423.89 | 7413 |
| 1728941220 | 441.23 | -0.39 | -0.09 | 441.8 | 458.84 | 440 | 7555 |
| 1728681900 | 441.62 | 1.68 | 0.38 | 425 | 442.7 | 425 | 9768 |
| 1728595560 | 439.94 | 0.94 | 0.21 | 435.73 | 441.01 | 433.6335 | 27697 |
| 1728508800 | 439 | -12.73 | -2.82 | 448 | 448 | 432.58 | 35267 |
| 1728422580 | 451.73 | -7.98 | -1.74 | 455 | 463.11 | 445 | 6533 |
| 1728336000 | 459.71 | -7.84 | -1.68 | 467.55 | 467.55 | 456.5 | 10714 |
| 1728077220 | 467.55 | 10.06 | 2.20 | 476.95 | 478.9 | 446.03 | 2784 |
| 1727990760 | 457.49 | -9.83 | -2.10 | 459.37 | 459.37 | 452.778 | 1902 |
| 1727904000 | 467.32 | 16.59 | 3.68 | 460.025 | 470.05 | 450 | 3917 |
| 1727818140 | 450.73 | 6.57 | 1.48 | 454 | 454.04 | 445.9 | 3629 |
| 1727731380 | 444.16 | 9.11 | 2.09 | 435.1 | 456.8 | 435.1 | 4838 |
| 1727472000 | 435.05 | -19.1 | -4.21 | 433 | 457.95 | 431.21 | 3573 |
| 1727386200 | 454.15 | 11.8 | 2.67 | 440 | 455.42 | 440 | 3701 |
| 1727299200 | 442.35 | 10.12 | 2.34 | 440 | 446.0905 | 423.88 | 3705 |
| 1727212800 | 432.23 | -1.01 | -0.23 | 412.72 | 433.45 | 412.72 | 5855 |
| 1727126940 | 433.24 | 1.75 | 0.41 | 414.66 | 447.01 | 414.66 | 5584 |
| 1726867200 | 431.49 | 14.23 | 3.41 | 440 | 440 | 411.51 | 6188 |
| 1726781220 | 417.26 | 14.13 | 3.51 | 414.435 | 418.5 | 409 | 7704 |
| 1726694460 | 403.13 | -0.47 | -0.12 | 395.5 | 414.65 | 395.5 | 10604 |
| 1726608240 | 403.6 | -9.37 | -2.27 | 411.48 | 412.171 | 398 | 10178 |
| 1726521720 | 412.97 | 1.49 | 0.36 | 425.62 | 425.62 | 402.52 | 32790 |
| 1726262940 | 411.48 | 2.48 | 0.61 | 427.62 | 427.62 | 404.52 | 7397 |
| 1726176540 | 409 | -1.31 | -0.32 | 400 | 410 | 400 | 7116 |
| 1726090140 | 410.31 | 14.05 | 3.55 | 401.535 | 415 | 397 | 6387 |
| 1726003500 | 396.26 | -3.24 | -0.81 | 405.364 | 405.364 | 390.73 | 14148 |
| 1725917160 | 399.5 | 4.5 | 1.14 | 412.32 | 412.32 | 397.6 | 31890 |
| 1725658020 | 395 | -10.29 | -2.54 | 394 | 415 | 391.13 | 7893 |
| 1725571440 | 405.285 | 3.89 | 0.97 | 404.8824 | 407.02 | 400.02 | 6133 |
| 1725485040 | 401.4 | -8.37 | -2.04 | 384.81 | 408.41 | 384.81 | 32181 |
| 1725398880 | 409.77 | -21.23 | -4.93 | 437.45 | 437.45 | 407.54 | 38158 |
| 1725053340 | 431 | 12.78 | 3.06 | 413.65 | 435 | 413.65 | 8290 |
| 1724966400 | 418.22 | 3.97 | 0.96 | 403.79 | 436.57 | 403.79 | 4585 |
| 1724880360 | 414.25 | -5.75 | -1.37 | 435.67 | 435.67 | 411.96 | 3715 |
| 1724794080 | 420 | 6.35 | 1.54 | 413.66 | 423.82 | 413.66 | 6882 |
| 1724707740 | 413.65 | -5.49 | -1.31 | 410 | 420.64 | 410 | 8616 |
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
