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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 434.67 | 25.15 | 6.14 | 409.27 | 462.71 | 408.1 | 3211 |
| 1732555800 | 409.52 | 35.17 | 9.39 | 383.71 | 413.515 | 365.31 | 5954 |
| 1732296600 | 374.35 | -10.55 | -2.74 | 394.53 | 406.805 | 346.695 | 14444 |
| 1732210200 | 384.895 | -99.05 | -20.47 | 495.7 | 516.7 | 374.55 | 5564 |
| 1732123800 | 483.94 | 17.1 | 3.66 | 483.94 | 483.94 | 483.94 | 1511 |
| 1732037400 | 466.845 | 12.95 | 2.85 | 466.845 | 466.845 | 466.845 | 318 |
| 1731951000 | 453.9 | 5.86 | 1.31 | 457.47 | 478.685 | 434.91 | 1045 |
| 1731691800 | 448.035 | 10.45 | 2.39 | 466.51 | 485.42 | 444.705 | 811 |
| 1731605400 | 437.585 | -7.13 | -1.60 | 420 | 446.955 | 420 | 488 |
| 1731519000 | 444.715 | -8.63 | -1.90 | 467.49 | 481.66 | 431.885 | 19738 |
| 1731432600 | 453.34 | -47.68 | -9.52 | 475.41 | 488.065 | 453.335 | 5621 |
| 1731346200 | 501.02 | -21.95 | -4.20 | 506.55 | 515.38 | 500.165 | 554 |
| 1731087000 | 522.97 | -79.12 | -13.14 | 563.77 | 581.205 | 520.78 | 828 |
| 1731000600 | 602.085 | 39.32 | 6.99 | 592.62 | 631.09 | 592.62 | 11118 |
| 1730914200 | 562.765 | -19.1 | -3.28 | 552.16 | 574.5 | 527.54 | 173 |
| 1730827800 | 581.86 | 17.79 | 3.15 | 586.96 | 586.96 | 576.80499 | 7 |
| 1730741400 | 564.07 | 3.63 | 0.65 | 546.41999 | 575.88 | 531.28 | 877 |
| 1730482200 | 560.445 | -17.59 | -3.04 | 584.79 | 584.79 | 545.165 | 939 |
| 1730395800 | 578.03 | -24.23 | -4.02 | 576.88 | 578.03 | 566.865 | 427 |
| 1730309400 | 602.26 | -15.31 | -2.48 | 602.26 | 602.26 | 602.26 | 63 |
| 1730223000 | 617.565 | -4.48 | -0.72 | 609 | 663.84 | 598.08 | 4208 |
| 1730136600 | 622.04 | 69.76 | 12.63 | 578.76 | 635.945 | 563.74 | 356 |
| 1729873800 | 552.28 | 19.69 | 3.70 | 552.28 | 552.28 | 552.28 | 102 |
| 1729787400 | 532.59 | -20.8 | -3.76 | 526.46 | 556.385 | 521.11 | 2602 |
| 1729701000 | 553.385 | -31.78 | -5.43 | 577.54 | 592.585 | 549.04499 | 1171 |
| 1729614600 | 585.165 | 6.5 | 1.12 | 585.165 | 585.165 | 585.165 | 1409 |
| 1729528200 | 578.66999 | -55.67 | -8.78 | 596.03 | 620.04 | 578.665 | 24 |
| 1729269000 | 634.34 | 41.92 | 7.08 | 634.34 | 634.34 | 634.34 | 1187 |
| 1729182600 | 592.41999 | -80.82 | -12.00 | 581.15 | 592.41999 | 581.15 | 156 |
| 1729096200 | 673.235 | 8.19 | 1.23 | 654.05999 | 674.495 | 621.93499 | 940 |
| 1729009800 | 665.04999 | -93.86 | -12.37 | 652.32 | 712.68 | 629.115 | 2813 |
| 1728923400 | 758.905 | -121.57 | -13.81 | 794.63 | 824.59 | 737.605 | 3150 |
| 1728664200 | 880.47 | -2.51 | -0.28 | 845.49 | 885.21 | 818.305 | 3615 |
| 1728577800 | 882.975 | 15.54 | 1.79 | 882.975 | 882.975 | 882.975 | 1216 |
| 1728491400 | 867.44 | -75.43 | -8.00 | 867.44 | 867.44 | 867.44 | 220 |
| 1728405000 | 942.865 | -161.49 | -14.62 | 936.88 | 977.07 | 871.66 | 3455 |
| 1728318600 | 1104.35 | 43.3 | 4.08 | 1170.23 | 1185.3699 | 1048.06 | 1293 |
| 1728059400 | 1061.045 | -0.56 | -0.05 | 1142.02 | 1172.63 | 1038.63 | 2788 |
| 1727973000 | 1061.605 | -84.32 | -7.36 | 1133.3599 | 1133.3599 | 991.825 | 2037 |
| 1727886600 | 1145.92 | 179.05 | 18.52 | 1282.35 | 1324.54 | 1122.435 | 5053 |
| 1727800200 | 966.875 | 9.52 | 0.99 | 971.74 | 985.1 | 922.12 | 1499 |
| 1727713800 | 957.35 | 27.78 | 2.99 | 1013 | 1072.99 | 955.865 | 3807 |
| 1727454600 | 929.57 | 96.66 | 11.61 | 929.57 | 929.57 | 929.57 | 1997 |
| 1727368200 | 832.91 | 150.7 | 22.09 | 768.78 | 903.15 | 768.78 | 1424 |
| 1727281800 | 682.21 | 14.34 | 2.15 | 627.27 | 685.395 | 607.54999 | 1596 |
| 1727195400 | 667.87 | 91.81 | 15.94 | 612.17999 | 667.895 | 609.02 | 2510 |
| 1727109000 | 576.065 | 35.51 | 6.57 | 567.05999 | 594.715 | 567.05999 | 6053 |
| 1726849800 | 540.55499 | 4.24 | 0.79 | 555 | 568.54 | 534.37 | 886 |
| 1726763400 | 536.315 | 29.74 | 5.87 | 536.315 | 536.315 | 536.315 | 369 |
| 1726677000 | 506.575 | -25.21 | -4.74 | 506.575 | 506.575 | 506.575 | 26 |
| 1726590600 | 531.785 | 25.12 | 4.96 | 531.33 | 547.585 | 511.54 | 2 |
| 1726504200 | 506.67 | 11.96 | 2.42 | 506.67 | 506.67 | 506.67 | 1 |
| 1726245000 | 494.71 | -8.03 | -1.60 | 494.71 | 494.71 | 494.71 | 0 |
| 1726158600 | 502.74 | 6.84 | 1.38 | 496.86 | 513.05499 | 491.965 | 885 |
| 1726072200 | 495.9 | 42.15 | 9.29 | 485.41 | 502.95 | 475.63 | 9 |
| 1725985800 | 453.755 | -5.78 | -1.26 | 483.22 | 483.22 | 450.835 | 32 |
| 1725899400 | 459.53 | 5.61 | 1.24 | 459.53 | 459.53 | 459.53 | 66 |
| 1725640200 | 453.92 | -30.61 | -6.32 | 471.61 | 515.705 | 445.685 | 1281 |
| 1725553800 | 484.525 | 3.16 | 0.66 | 484.525 | 484.525 | 484.525 | 301 |
| 1725467400 | 481.36 | -18.76 | -3.75 | 482.95 | 519.205 | 465.095 | 513 |
| 1725381000 | 500.115 | -21.46 | -4.11 | 500.115 | 500.115 | 500.115 | 6 |
| 1725294600 | 521.57 | 6.85 | 1.33 | 521.57 | 521.57 | 521.57 | 86 |
| 1725035400 | 514.72 | 10.08 | 2.00 | 514.72 | 514.72 | 514.72 | 80 |
| 1724949000 | 504.645 | 24.65 | 5.13 | 504.645 | 504.645 | 504.645 | 29 |
| 1724862600 | 480 | -61.08 | -11.29 | 480 | 480 | 480 | 135 |
| 1724776200 | 541.08 | -2.04 | -0.37 | 541.08 | 541.08 | 541.08 | 5 |
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
