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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 540.54999 | -0.5 | -0.09 | 540.7 | 542.1 | 539.54999 | 1641 |
| 1732555800 | 541.04999 | 0.4 | 0.07 | 540.29999 | 542.15 | 539.35 | 1620 |
| 1732296600 | 540.65 | -0.3 | -0.06 | 540.65 | 540.65 | 540.65 | 0 |
| 1732210200 | 540.95 | 0.55 | 0.10 | 540.5 | 542.4 | 538.9 | 2435 |
| 1732123800 | 540.4 | -0.55 | -0.10 | 540.6 | 541.75 | 539.35 | 919 |
| 1732037400 | 540.95 | 0.5 | 0.09 | 540.7 | 542.1 | 539.54999 | 1735 |
| 1731951000 | 540.45 | 0.4 | 0.07 | 540.6 | 541.85 | 540 | 823 |
| 1731691800 | 540.04999 | -0.5 | -0.09 | 540.04999 | 540.04999 | 540.04999 | 5 |
| 1731605400 | 540.54999 | -0.15 | -0.03 | 539.79999 | 541.79999 | 539.25 | 22393 |
| 1731519000 | 540.7 | 0.85 | 0.16 | 540.6 | 542.04999 | 538.9 | 3519 |
| 1731432600 | 539.85 | -0.45 | -0.08 | 539.85 | 539.85 | 539.85 | 9 |
| 1731346200 | 540.29999 | -0.45 | -0.08 | 540.29999 | 540.29999 | 540.29999 | 93 |
| 1731087000 | 540.75 | 0.1 | 0.02 | 540.75 | 540.75 | 540.75 | 1 |
| 1731000600 | 540.65 | 0.8 | 0.15 | 540 | 541.79999 | 539.2 | 825 |
| 1730914200 | 539.85 | 0.2 | 0.04 | 540.1 | 541.54999 | 538.75 | 3684 |
| 1730827800 | 539.65 | -0.1 | -0.02 | 540.2 | 540.95 | 538.75 | 202 |
| 1730741400 | 539.75 | 0.2 | 0.04 | 540.1 | 540.95 | 538.65 | 404 |
| 1730482200 | 539.54999 | 0.1 | 0.02 | 539.54999 | 539.54999 | 539.54999 | 8 |
| 1730395800 | 539.45 | -0.25 | -0.05 | 539.5 | 540.45 | 539.1 | 821 |
| 1730309400 | 539.7 | 0.2 | 0.04 | 540.29999 | 541.85 | 538.5 | 1051 |
| 1730223000 | 539.5 | -0.2 | -0.04 | 540 | 540.6 | 538.35 | 401 |
| 1730136600 | 539.7 | -0.6 | -0.11 | 540.2 | 541.04999 | 538.7 | 401 |
| 1729873800 | 540.29999 | 0.2 | 0.04 | 540.29999 | 540.29999 | 540.29999 | 8 |
| 1729787400 | 540.1 | 0.45 | 0.08 | 540.1 | 541.95 | 538.9 | 857 |
| 1729701000 | 539.65 | 0.1 | 0.02 | 539.9 | 541.6 | 538.5 | 1645 |
| 1729614600 | 539.54999 | -0.05 | -0.01 | 540 | 541.15 | 538.54999 | 814 |
| 1729528200 | 539.6 | -0.7 | -0.13 | 539.6 | 539.6 | 539.6 | 9 |
| 1729269000 | 540.29999 | 0.05 | 0.01 | 540.29999 | 540.29999 | 540.29999 | 1 |
| 1729182600 | 540.25 | -0.55 | -0.10 | 540.5 | 543.45 | 539 | 2442 |
| 1729096200 | 540.79999 | 0.75 | 0.14 | 540.29999 | 541.79999 | 539.25 | 2433 |
| 1729009800 | 540.04999 | 0 | 0.00 | 540.1 | 541.5 | 539 | 2803 |
| 1728923400 | 540.04999 | -0.05 | -0.01 | 540.04999 | 540.04999 | 540.04999 | 242 |
| 1728664200 | 540.1 | 0.3 | 0.06 | 540.1 | 540.1 | 540.1 | 0 |
| 1728577800 | 539.79999 | 0.45 | 0.08 | 540 | 541.15 | 538.85 | 975 |
| 1728491400 | 539.35 | -0.05 | -0.01 | 539.35 | 539.35 | 539.35 | 0 |
| 1728405000 | 539.4 | 0.15 | 0.03 | 539.4 | 539.4 | 539.4 | 3 |
| 1728318600 | 539.25 | -0.5 | -0.09 | 539.25 | 539.25 | 539.25 | 7 |
| 1728059400 | 539.75 | -1.65 | -0.30 | 539.75 | 539.75 | 539.75 | 163 |
| 1727973000 | 541.4 | -0.3 | -0.06 | 541.6 | 543.65 | 540.25 | 4953 |
| 1727886600 | 541.7 | 0.4 | 0.07 | 541.6 | 542.9 | 541.2 | 2439 |
| 1727800200 | 541.29999 | 0.1 | 0.02 | 541.5 | 542.9 | 540.35 | 1019 |
| 1727713800 | 541.2 | -0.55 | -0.10 | 541.2 | 541.2 | 541.2 | 180 |
| 1727454600 | 541.75 | 0.35 | 0.06 | 541.75 | 541.75 | 541.75 | 41 |
| 1727368200 | 541.4 | -0.3 | -0.06 | 541.79999 | 542.45 | 540.29999 | 335 |
| 1727281800 | 541.7 | -0.15 | -0.03 | 541.7 | 541.7 | 541.7 | 143 |
| 1727195400 | 541.85 | 0.4 | 0.07 | 543 | 543 | 540.7 | 208 |
| 1727109000 | 541.45 | 0.45 | 0.08 | 542.1 | 542.79999 | 540.25 | 20 |
| 1726849800 | 541 | -0.8 | -0.15 | 541.9 | 542.7 | 539.85 | 819 |
| 1726763400 | 541.79999 | 1.8 | 0.33 | 541 | 543.29999 | 540.54999 | 1645 |
| 1726677000 | 540 | -0.2 | -0.04 | 540 | 540 | 540 | 0 |
| 1726590600 | 540.2 | -0.4 | -0.07 | 540.79999 | 541.5 | 539.29999 | 715 |
| 1726504200 | 540.6 | 0.4 | 0.07 | 540.6 | 540.6 | 540.6 | 577 |
| 1726245000 | 540.2 | 0.5 | 0.09 | 540.2 | 540.2 | 540.2 | 125 |
| 1726158600 | 539.7 | -4.75 | -0.87 | 540.1 | 540.75 | 538.6 | 1120 |
| 1726072200 | 544.45 | -0.5 | -0.09 | 544.2 | 545.6 | 542.79999 | 4119 |
| 1725985800 | 544.95 | 0.9 | 0.17 | 544.95 | 544.95 | 544.95 | 73 |
| 1725899400 | 544.04999 | -0.2 | -0.04 | 544.04999 | 544.04999 | 544.04999 | 4 |
| 1725640200 | 544.25 | 1.1 | 0.20 | 544.1 | 545.5 | 542.45 | 2415 |
| 1725553800 | 543.15 | 0.1 | 0.02 | 543.15 | 543.15 | 543.15 | 543 |
| 1725467400 | 543.04999 | 1.25 | 0.23 | 543.04999 | 543.04999 | 543.04999 | 218 |
| 1725381000 | 541.79999 | 0.3 | 0.06 | 541.79999 | 541.79999 | 541.79999 | 0 |
| 1725294600 | 541.5 | -0.05 | -0.01 | 541.5 | 541.5 | 541.5 | 0 |
| 1725035400 | 541.54999 | 0.3 | 0.06 | 541.54999 | 541.54999 | 541.54999 | 0 |
| 1724949000 | 541.25 | -0.25 | -0.05 | 541.25 | 541.25 | 541.25 | 0 |
| 1724862600 | 541.5 | 0.35 | 0.06 | 541.5 | 541.5 | 541.5 | 0 |
| 1724776200 | 541.15 | 0 | 0.00 | 541.15 | 541.15 | 541.15 | 0 |
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
