Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.210970464135 | 474 | 487 | 439.5 | 567964 | 465.07794493 | DE |
| 4 | 17 | 3.72807017544 | 456 | 487 | 430 | 643350 | 455.73990821 | DE |
| 12 | 40.5 | 9.36416184971 | 432.5 | 487 | 425.5 | 780282 | 455.11225456 | DE |
| 26 | 73 | 18.25 | 400 | 487 | 358.5 | 753344 | 433.67377382 | DE |
| 52 | 211.6 | 80.9487375669 | 261.4 | 487 | 244.4 | 814974 | 372.26072976 | DE |
| 156 | 69.6 | 17.2533465543 | 403.4 | 487 | 242.8 | 818301 | 332.72854243 | DE |
| 260 | 70.5 | 17.5155279503 | 402.5 | 487 | 229 | 893511 | 365.96919675 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 470 | 7 | 1.51 | 461 | 473 | 461 | 269559 |
| 1732642200 | 463 | -3.5 | -0.75 | 487 | 487 | 461.5 | 253458 |
| 1732555800 | 466.5 | -2 | -0.43 | 476.5 | 476.5 | 459.5 | 599248 |
| 1732296600 | 468.5 | 6.5 | 1.41 | 439.5 | 470 | 439.5 | 559117 |
| 1732210200 | 462 | 9 | 1.99 | 474 | 474 | 453 | 1158437 |
| 1732123800 | 453 | -6.5 | -1.41 | 460 | 463.5 | 449.5 | 1085162 |
| 1732037400 | 459.5 | 1.5 | 0.33 | 440 | 474 | 440 | 511240 |
| 1731951000 | 458 | -3 | -0.65 | 482 | 482 | 449.5 | 272196 |
| 1731691800 | 461 | 6 | 1.32 | 453 | 462.5 | 453 | 508998 |
| 1731605400 | 455 | 1.5 | 0.33 | 453.5 | 459 | 453.5 | 424407 |
| 1731519000 | 453.5 | -1 | -0.22 | 454.5 | 456.5 | 445.5 | 2445405 |
| 1731432600 | 454.5 | -9 | -1.94 | 462 | 462 | 454.5 | 343013 |
| 1731346200 | 463.5 | 7.5 | 1.64 | 459 | 468 | 458 | 314956 |
| 1731087000 | 456 | 0 | 0.00 | 476.5 | 476.5 | 452 | 227573 |
| 1731000600 | 456 | 5 | 1.11 | 454.5 | 457 | 450.5 | 998804 |
| 1730914200 | 451 | 4.5 | 1.01 | 449 | 458.5 | 444.5 | 794265 |
| 1730827800 | 446.5 | 0.5 | 0.11 | 440 | 448.5 | 440 | 357836 |
| 1730741400 | 446 | -1 | -0.22 | 448.5 | 451.5 | 446 | 346400 |
| 1730482200 | 447 | 2.5 | 0.56 | 430 | 448.5 | 430 | 336033 |
| 1730395800 | 444.5 | -16.5 | -3.58 | 456 | 459 | 441.5 | 1060889 |
| 1730309400 | 461 | 7 | 1.54 | 462 | 468 | 452 | 1799970 |
| 1730223000 | 454 | -11.5 | -2.47 | 460 | 464 | 451 | 743966 |
| 1730136600 | 465.5 | -1 | -0.21 | 460 | 470.5 | 460 | 410632 |
| 1729873800 | 466.5 | 1.5 | 0.32 | 475 | 475 | 462.5 | 621436 |
| 1729787400 | 465 | 4 | 0.87 | 462 | 466.5 | 460.5 | 4614823 |
| 1729701000 | 461 | -11.5 | -2.43 | 470.5 | 471.5 | 458 | 1338066 |
| 1729614600 | 472.5 | 1.5 | 0.32 | 471 | 475.5 | 465.5 | 1052479 |
| 1729528200 | 471 | -11 | -2.28 | 481 | 483 | 469 | 474136 |
| 1729269000 | 482 | 6 | 1.26 | 480 | 483 | 473.5 | 904954 |
| 1729182600 | 476 | -5 | -1.04 | 481.5 | 484 | 467 | 1895018 |
| 1729096200 | 481 | 16.5 | 3.55 | 470 | 481 | 465 | 930262 |
| 1729009800 | 464.5 | 9.5 | 2.09 | 445 | 467.5 | 445 | 622358 |
| 1728923400 | 455 | 6.5 | 1.45 | 450 | 455 | 446.5 | 348304 |
| 1728664200 | 448.5 | 5 | 1.13 | 445.5 | 449 | 442 | 266458 |
| 1728577800 | 443.5 | -7.5 | -1.66 | 449.5 | 452.5 | 441 | 2407939 |
| 1728491400 | 451 | 11 | 2.50 | 450 | 451.5 | 443 | 855840 |
| 1728405000 | 440 | 2 | 0.46 | 435 | 440.5 | 434.5 | 743131 |
| 1728318600 | 438 | -12 | -2.67 | 460 | 460 | 432.5 | 651310 |
| 1728059400 | 450 | 9.5 | 2.16 | 443.5 | 450 | 439 | 415713 |
| 1727973000 | 440.5 | -2.5 | -0.56 | 458 | 458 | 439.5 | 441965 |
| 1727886600 | 443 | -2.5 | -0.56 | 450 | 450 | 440 | 570984 |
| 1727800200 | 445.5 | -4 | -0.89 | 450 | 453.5 | 442.5 | 405031 |
| 1727713800 | 449.5 | -4.5 | -0.99 | 450 | 455 | 445 | 672016 |
| 1727454600 | 454 | 3.5 | 0.78 | 463.5 | 463.5 | 449 | 698113 |
| 1727368200 | 450.5 | 6 | 1.35 | 450 | 454.5 | 445.5 | 1076365 |
| 1727281800 | 444.5 | -1 | -0.22 | 435.5 | 450 | 435.5 | 236722 |
| 1727195400 | 445.5 | -8.5 | -1.87 | 433.5 | 450.5 | 433.5 | 247609 |
| 1727109000 | 454 | 5.5 | 1.23 | 431.5 | 467 | 431.5 | 1008342 |
| 1726849800 | 448.5 | -6 | -1.32 | 445 | 453 | 445 | 1148627 |
| 1726763400 | 454.5 | 11 | 2.48 | 447.5 | 454.5 | 447 | 346260 |
| 1726677000 | 443.5 | -1.5 | -0.34 | 440 | 451 | 440 | 426139 |
| 1726590600 | 445 | 0 | 0.00 | 430 | 448.5 | 430 | 996519 |
| 1726504200 | 445 | 7.5 | 1.71 | 435.5 | 446 | 435.5 | 310481 |
| 1726245000 | 437.5 | -2 | -0.46 | 456 | 456 | 437.5 | 523727 |
| 1726158600 | 439.5 | 6 | 1.38 | 432 | 443.5 | 432 | 394533 |
| 1726072200 | 433.5 | -5 | -1.14 | 438.5 | 441.5 | 433.5 | 366092 |
| 1725985800 | 438.5 | 5.5 | 1.27 | 431.5 | 438.5 | 431.5 | 765921 |
| 1725899400 | 433 | 7.5 | 1.76 | 430 | 438 | 428 | 1327873 |
| 1725640200 | 425.5 | -7 | -1.62 | 434.5 | 436.5 | 425.5 | 292750 |
| 1725553800 | 432.5 | 1 | 0.23 | 432.5 | 435 | 431 | 300996 |
| 1725467400 | 431.5 | 6.5 | 1.53 | 410 | 434 | 406.5 | 454066 |
| 1725381000 | 425 | -3.5 | -0.82 | 438 | 438 | 423.5 | 261192 |
| 1725294600 | 428.5 | -7 | -1.61 | 430 | 436 | 428 | 234113 |
| 1725035400 | 435.5 | 2.5 | 0.58 | 439.5 | 439.5 | 433 | 1639024 |
| 1724949000 | 433 | -4 | -0.92 | 421.5 | 438.5 | 421.5 | 420446 |
| 1724862600 | 437 | -7 | -1.58 | 423 | 443.5 | 423 | 428990 |
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
