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 | 34.5033 | 5.60576522994 | 615.4967 | 651 | 612.25 | 154 | 633.4203252 | CS |
| 4 | 108.1 | 19.9483299502 | 541.9 | 651 | 502.3 | 239 | 578.58334374 | CS |
| 12 | 82.63 | 14.5636885983 | 567.37 | 651 | 502.3 | 158 | 558.35481716 | CS |
| 26 | 70 | 12.0689655172 | 580 | 651 | 496.04 | 157 | 564.33332747 | CS |
| 52 | 350 | 116.666666667 | 300 | 651 | 298.1 | 303 | 433.92167611 | CS |
| 156 | 551.25 | 558.227848101 | 98.75 | 651 | 98.75 | 293 | 327.34434181 | CS |
| 260 | 540.5 | 493.607305936 | 109.5 | 651 | 75 | 299 | 314.1804984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 650 | 37.5 | 6.12 | 650.25 | 651 | 639.97119 | 297 |
| 1732228140 | 612.5 | 0 | 0.00 | 612.5 | 612.5 | 612.5 | 0 |
| 1732141740 | 612.5 | -10.5 | -1.69 | 640 | 640 | 612.25 | 121 |
| 1732054800 | 623 | 5 | 0.81 | 643.42499 | 650.85 | 623 | 129 |
| 1731968640 | 618 | 18 | 3.00 | 615.4967 | 620 | 615.4967 | 68 |
| 1731709260 | 600 | 12.63 | 2.15 | 606.28599 | 610 | 597.5 | 33 |
| 1731622800 | 587.37 | -16.63 | -2.75 | 589.66999 | 600.355 | 585.0001 | 1440 |
| 1731536760 | 604 | -7.04 | -1.15 | 612.7599 | 612.7599 | 589.5 | 154 |
| 1731450480 | 611.0383 | 20.69 | 3.50 | 619.03 | 619.03 | 598.41999 | 258 |
| 1731363600 | 590.35 | 0.35 | 0.06 | 612 | 612 | 586.4 | 372 |
| 1731104400 | 590 | 3 | 0.51 | 588.66999 | 590 | 588.66999 | 9 |
| 1731018540 | 587 | 55.07 | 10.35 | 582.35 | 595.5153 | 582.35 | 73 |
| 1730931600 | 531.92999 | 25.2 | 4.97 | 511.69 | 534.932 | 511.69 | 613 |
| 1730845680 | 506.73 | 3.93 | 0.78 | 506.73 | 506.73 | 506.73 | 33 |
| 1730759160 | 502.8 | -6.95 | -1.36 | 510.34 | 524.544 | 502.3 | 165 |
| 1730496420 | 509.75 | -15.86 | -3.02 | 518.6 | 518.6 | 509.75 | 5 |
| 1730409780 | 525.61 | 9.81 | 1.90 | 515 | 525.61 | 509.525 | 43 |
| 1730323680 | 515.79999 | 0 | 0.00 | 515.79999 | 515.79999 | 515.79999 | 0 |
| 1730237280 | 515.79999 | -26.09 | -4.81 | 529.7155 | 529.7155 | 515.79999 | 22 |
| 1730150880 | 541.89 | -2.83 | -0.52 | 541.9 | 541.9 | 541.89 | 463 |
| 1729891500 | 544.72 | -12.93 | -2.32 | 544.72 | 544.72 | 544.72 | 5 |
| 1729805160 | 557.65 | 41.65 | 8.07 | 544.05999 | 557.65 | 532.75 | 403 |
| 1729718940 | 516 | -13 | -2.46 | 516 | 516 | 516 | 45 |
| 1729632300 | 529 | -1.84 | -0.35 | 529.80999 | 529.80999 | 529 | 135 |
| 1729545600 | 530.8448 | -5.16 | -0.96 | 519.25 | 540.225 | 519.25 | 33 |
| 1729286400 | 536 | 13.36 | 2.56 | 521.0101 | 536 | 521.0101 | 1047 |
| 1729200000 | 522.64 | 3.72 | 0.72 | 515 | 522.64 | 515 | 14 |
| 1729113960 | 518.92499 | -5.1 | -0.97 | 526.7157 | 526.7157 | 518.92499 | 1066 |
| 1729027680 | 524.0263 | -3.33 | -0.63 | 535 | 548.04999 | 524.0263 | 40 |
| 1728941220 | 527.36 | 1.36 | 0.26 | 512.8601 | 527.36 | 512.8601 | 49 |
| 1728681900 | 526 | -9.89 | -1.85 | 511.55 | 532.04999 | 511.55 | 183 |
| 1728595560 | 535.89 | -18.96 | -3.42 | 520 | 552.12 | 520 | 163 |
| 1728508800 | 554.85 | 4 | 0.73 | 541 | 554.85 | 537.23 | 60 |
| 1728422580 | 550.8454 | -19.15 | -3.36 | 550.8454 | 550.8454 | 550.8454 | 3 |
| 1728336420 | 570 | 0 | 0.00 | 570 | 570 | 570 | 0 |
| 1728077220 | 570 | 0 | 0.00 | 570 | 570 | 570 | 10 |
| 1727990760 | 570 | 7.74 | 1.38 | 562.446 | 570 | 562.446 | 83 |
| 1727904540 | 562.26 | 0 | 0.00 | 562.26 | 562.26 | 562.26 | 0 |
| 1727818140 | 562.26 | 17.26 | 3.17 | 545 | 562.26 | 545 | 31 |
| 1727731380 | 545 | 17.25 | 3.27 | 533.653 | 545 | 531.6625 | 63 |
| 1727472000 | 527.75 | -10.25 | -1.91 | 527.75 | 527.75 | 527.75 | 49 |
| 1727386200 | 538 | -2 | -0.37 | 540.35 | 540.35 | 538 | 45 |
| 1727299200 | 540 | 0.35 | 0.06 | 558.52 | 558.52 | 540 | 6 |
| 1727212800 | 539.65 | 2.02 | 0.38 | 539.65 | 539.65 | 539.65 | 1 |
| 1727126940 | 537.626 | 2.03 | 0.38 | 542.21799 | 547.44 | 530.94 | 20 |
| 1726867200 | 535.6 | -28.4 | -5.04 | 549.80999 | 554.5 | 535.6 | 28 |
| 1726781220 | 564 | 31.7 | 5.96 | 537.48 | 564 | 537.48 | 9 |
| 1726694460 | 532.2962 | -21.82 | -3.94 | 541.812 | 545 | 532.2962 | 46 |
| 1726608240 | 554.12 | -26.88 | -4.63 | 550 | 555 | 531.15 | 247 |
| 1726521720 | 581 | 6 | 1.04 | 575 | 581 | 575 | 50 |
| 1726262940 | 575 | 19.54 | 3.52 | 575 | 575 | 575 | 6 |
| 1726176540 | 555.46 | -3.26 | -0.58 | 555.46 | 555.46 | 555.46 | 8 |
| 1726090140 | 558.71799 | -8.43 | -1.49 | 552.36 | 558.71799 | 552.36 | 13 |
| 1726003500 | 567.15 | -1.85 | -0.33 | 560.7 | 567.15 | 560.7 | 140 |
| 1725917160 | 569 | 8.59 | 1.53 | 560 | 569 | 560 | 14 |
| 1725658020 | 560.412 | -0.09 | -0.02 | 560.57 | 574.275 | 560 | 37 |
| 1725571440 | 560.5 | -28.5 | -4.84 | 579.95 | 579.95 | 560.5 | 55 |
| 1725485280 | 589 | 0 | 0.00 | 589 | 589 | 589 | 0 |
| 1725398880 | 589 | -11.28 | -1.88 | 567.37 | 589 | 562.9 | 48 |
| 1725053340 | 600.275 | 8.88 | 1.50 | 600 | 607 | 600 | 32 |
| 1724966400 | 591.4 | 1.95 | 0.33 | 609.21 | 621.35 | 591.4 | 27 |
| 1724880360 | 589.45 | -1.15 | -0.19 | 599 | 604.715 | 589.45 | 157 |
| 1724794080 | 590.6 | 0.35 | 0.06 | 599 | 599 | 585.5 | 3467 |
| 1724707740 | 590.25 | -8.4 | -1.40 | 596.6 | 596.6 | 590.25 | 56 |
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
