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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 386.63 | 4.38 | 1.14 | 383.222 | 410.943 | 380.145 | 20848 |
| 1732210200 | 382.255 | 26.15 | 7.34 | 355.764 | 397.103 | 343.403 | 39459 |
| 1732123800 | 356.109 | -22.63 | -5.97 | 366.86 | 382.369 | 341.354 | 14288 |
| 1732037400 | 378.738 | 17.31 | 4.79 | 381.582 | 391.251 | 361.5845 | 18341 |
| 1731951000 | 361.433 | 4.04 | 1.13 | 350 | 366.155 | 336.76 | 14277 |
| 1731691800 | 357.392 | -20.64 | -5.46 | 368.524 | 373.4155 | 353.5955 | 14182 |
| 1731605400 | 378.028 | 10.28 | 2.79 | 373.136 | 400.433 | 361.61 | 18538 |
| 1731519000 | 367.753 | -15.67 | -4.09 | 398.88 | 404.23 | 361.1335 | 12111 |
| 1731432600 | 383.424 | -13.02 | -3.28 | 391.432 | 407.2645 | 370.083 | 44618 |
| 1731346200 | 396.445 | -52.97 | -11.79 | 428.466 | 443.2805 | 388.062 | 24761 |
| 1731087000 | 449.414 | 2.8 | 0.63 | 455.424 | 485.023 | 437.464 | 16774 |
| 1731000600 | 446.61 | 66.48 | 17.49 | 410.496 | 451.673 | 398.576 | 17310 |
| 1730914200 | 380.133 | -45 | -10.58 | 380.133 | 380.133 | 380.133 | 24175 |
| 1730827800 | 425.132 | 36.24 | 9.32 | 425.132 | 425.132 | 425.132 | 8544 |
| 1730741400 | 388.897 | -29.44 | -7.04 | 388.897 | 388.897 | 388.897 | 8988 |
| 1730482200 | 418.332 | 37.08 | 9.73 | 418.071 | 423.5915 | 410.307 | 3476 |
| 1730395800 | 381.254 | -27.16 | -6.65 | 395.016 | 423.166 | 363.6245 | 12164 |
| 1730309400 | 408.415 | -11.19 | -2.67 | 408.862 | 417.656 | 394.1375 | 11270 |
| 1730223000 | 419.6 | -4.19 | -0.99 | 413.378 | 427.639 | 395.193 | 32904 |
| 1730136600 | 423.793 | -50.61 | -10.67 | 447.006 | 452.328 | 412.355 | 25120 |
| 1729873800 | 474.402 | 33.3 | 7.55 | 474.402 | 474.402 | 474.402 | 4737 |
| 1729787400 | 441.098 | -14.54 | -3.19 | 453.326 | 458.04 | 432.697 | 3483 |
| 1729701000 | 455.636 | 13.35 | 3.02 | 434.55 | 473.444 | 419.021 | 47980 |
| 1729614600 | 442.282 | -7.81 | -1.73 | 447.404 | 453.755 | 434.036 | 7510 |
| 1729528200 | 450.091 | -23.74 | -5.01 | 454 | 475.144 | 441.802 | 25337 |
| 1729269000 | 473.833 | -44.92 | -8.66 | 479.756 | 495.717 | 458.534 | 23361 |
| 1729182600 | 518.753 | 131 | 33.79 | 445.345 | 533.09799 | 438.924 | 207277 |
| 1729096200 | 387.75 | 8.64 | 2.28 | 385 | 399.6795 | 377.194 | 40692 |
| 1729009800 | 379.105 | -27.99 | -6.87 | 414.018 | 426.318 | 356.869 | 41838 |
| 1728923400 | 407.091 | 12.58 | 3.19 | 404.262 | 423.508 | 392.651 | 24372 |
| 1728664200 | 394.512 | 18.11 | 4.81 | 383.076 | 403.814 | 378.123 | 9962 |
| 1728577800 | 376.404 | 10.7 | 2.93 | 379.262 | 391.2115 | 361.791 | 16414 |
| 1728491400 | 365.706 | -4.8 | -1.29 | 377.871 | 391.8355 | 350.282 | 47865 |
| 1728405000 | 370.504 | 7.63 | 2.10 | 355.242 | 376.2875 | 349.8095 | 6152 |
| 1728318600 | 362.876 | 34.61 | 10.54 | 354.501 | 366.084 | 334.8745 | 22515 |
| 1728059400 | 328.26799 | -8.57 | -2.54 | 337.864 | 349.105 | 318.855 | 9226 |
| 1727973000 | 336.835 | 31.73 | 10.40 | 302.911 | 340.878 | 302.0095 | 10657 |
| 1727886600 | 305.108 | 11.58 | 3.94 | 296.949 | 308.656 | 285.584 | 17635 |
| 1727800200 | 293.529 | -4.31 | -1.45 | 310.976 | 312.877 | 283.3245 | 7930 |
| 1727713800 | 297.83499 | -23.19 | -7.22 | 294.572 | 314.848 | 289.6375 | 12968 |
| 1727454600 | 321.022 | -42.99 | -11.81 | 321.022 | 321.022 | 321.022 | 10115 |
| 1727368200 | 364.009 | 5.89 | 1.65 | 369.802 | 393.732 | 356.502 | 32993 |
| 1727281800 | 358.115 | 28.61 | 8.68 | 335.821 | 358.661 | 332.839 | 20660 |
| 1727195400 | 329.50599 | 20.37 | 6.59 | 321.62599 | 336.939 | 319.833 | 2801 |
| 1727109000 | 309.13799 | 0.02 | 0.01 | 309.13799 | 309.13799 | 309.13799 | 773 |
| 1726849800 | 309.117 | -7.16 | -2.26 | 309.117 | 309.117 | 309.117 | 4172 |
| 1726763400 | 316.27499 | 32.78 | 11.56 | 298.218 | 319.064 | 295.4085 | 3519 |
| 1726677000 | 283.498 | 0.51 | 0.18 | 283.498 | 283.498 | 283.498 | 758 |
| 1726590600 | 282.98899 | -3.97 | -1.39 | 288.89999 | 296.074 | 278.824 | 2843 |
| 1726504200 | 286.9635 | -22.46 | -7.26 | 302.004 | 309.64749 | 274.73649 | 4262 |
| 1726245000 | 309.42 | 12.61 | 4.25 | 309.42 | 309.42 | 309.42 | 2424 |
| 1726158600 | 296.814 | 34.7 | 13.24 | 296.814 | 296.814 | 296.814 | 2173 |
| 1726072200 | 262.1145 | 17.23 | 7.04 | 262.1145 | 262.1145 | 262.1145 | 5237 |
| 1725985800 | 244.881 | -7.57 | -3.00 | 244.881 | 244.881 | 244.881 | 3546 |
| 1725899400 | 252.452 | 21.19 | 9.16 | 244.498 | 261.5725 | 241.041 | 5012 |
| 1725640200 | 231.261 | -30.07 | -11.51 | 263.373 | 275.342 | 230.229 | 13858 |
| 1725553800 | 261.332 | -0.31 | -0.12 | 249.902 | 270.6995 | 246.747 | 11144 |
| 1725467400 | 261.639 | 0 | 0.00 | 261.639 | 261.639 | 261.639 | 5371 |
| 1725381000 | 261.639 | -53.35 | -16.94 | 261.639 | 261.639 | 261.639 | 7374 |
| 1725294600 | 314.985 | 13.47 | 4.47 | 307.283 | 315.7545 | 307.283 | 1155 |
| 1725035400 | 301.515 | -13.37 | -4.25 | 300.068 | 316.785 | 297.782 | 4986 |
| 1724949000 | 314.886 | 27.23 | 9.47 | 293.592 | 322.038 | 287.76299 | 19008 |
| 1724862600 | 287.656 | -0.33 | -0.11 | 313.79199 | 319.046 | 281.797 | 9271 |
| 1724776200 | 287.982 | -23.01 | -7.40 | 294.67 | 300.327 | 275.467 | 6641 |
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
