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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 535.04999 | 1.4 | 0.26 | 534.2 | 536.95 | 533.45 | 7703 |
| 1732815000 | 533.65 | 0.8 | 0.15 | 533.29999 | 534.79999 | 532.75 | 1646 |
| 1732728600 | 532.85 | 1.6 | 0.30 | 532.6 | 534.1 | 531.75 | 826 |
| 1732642200 | 531.25 | -0.95 | -0.18 | 532 | 533.45 | 530.29999 | 1025 |
| 1732555800 | 532.2 | 1.65 | 0.31 | 531.1 | 533.4 | 530.1 | 1655 |
| 1732296600 | 530.54999 | -0.5 | -0.09 | 530.54999 | 530.54999 | 530.54999 | 15 |
| 1732210200 | 531.04999 | 0.25 | 0.05 | 530.5 | 532.6 | 529.9 | 2479 |
| 1732123800 | 530.79999 | -0.3 | -0.06 | 530.79999 | 531.85 | 529.25 | 1669 |
| 1732037400 | 531.1 | 0.3 | 0.06 | 531 | 532.6 | 530 | 972 |
| 1731951000 | 530.79999 | 1.4 | 0.26 | 530.29999 | 531.79999 | 528.95 | 3784 |
| 1731691800 | 529.4 | -1 | -0.19 | 529.79999 | 531.29999 | 527.7 | 2069 |
| 1731605400 | 530.4 | -0.6 | -0.11 | 529.6 | 531.6 | 528.25 | 5761 |
| 1731519000 | 531 | 0.85 | 0.16 | 529.9 | 532.85 | 527.95 | 44135 |
| 1731432600 | 530.15 | -0.9 | -0.17 | 530.6 | 532.65 | 529.1 | 2467 |
| 1731346200 | 531.04999 | -0.75 | -0.14 | 531.04999 | 531.04999 | 531.04999 | 4 |
| 1731087000 | 531.79999 | -0.55 | -0.10 | 532.6 | 534 | 531.25 | 4115 |
| 1731000600 | 532.35 | 2.35 | 0.44 | 532.35 | 532.35 | 532.35 | 66 |
| 1730914200 | 530 | 0.25 | 0.05 | 530.1 | 532.54999 | 528.7 | 26658 |
| 1730827800 | 529.75 | -1.15 | -0.22 | 530.4 | 532 | 528.75 | 3355 |
| 1730741400 | 530.9 | 1.1 | 0.21 | 530.9 | 530.9 | 530.9 | 418 |
| 1730482200 | 529.79999 | -0.25 | -0.05 | 530.1 | 530.1 | 529.65 | 475 |
| 1730395800 | 530.04999 | -1.15 | -0.22 | 530.04999 | 530.04999 | 530.04999 | 285 |
| 1730309400 | 531.2 | 0.7 | 0.13 | 532.29999 | 534.04999 | 529.85 | 189 |
| 1730223000 | 530.5 | -0.55 | -0.10 | 531 | 532.04999 | 529.2 | 1844 |
| 1730136600 | 531.04999 | -1.45 | -0.27 | 533.79999 | 533.79999 | 530.04999 | 2097 |
| 1729873800 | 532.5 | 0.1 | 0.02 | 532.5 | 532.5 | 532.5 | 12 |
| 1729787400 | 532.4 | 1.35 | 0.25 | 532 | 533.85 | 530.79999 | 3331 |
| 1729701000 | 531.04999 | -0.65 | -0.12 | 531.04999 | 531.04999 | 531.04999 | 5 |
| 1729614600 | 531.7 | -0.75 | -0.14 | 532.29999 | 534 | 530.75 | 3301 |
| 1729528200 | 532.45 | -1.9 | -0.36 | 532.45 | 532.45 | 532.45 | 8 |
| 1729269000 | 534.35 | 0.35 | 0.07 | 534.35 | 534.35 | 534.35 | 0 |
| 1729182600 | 534 | -0.9 | -0.17 | 534.79999 | 537.7 | 532.85 | 1649 |
| 1729096200 | 534.9 | 0.8 | 0.15 | 534.9 | 534.9 | 534.9 | 0 |
| 1729009800 | 534.1 | 0.65 | 0.12 | 534.7 | 535.2 | 533.1 | 245 |
| 1728923400 | 533.45 | 0 | 0.00 | 533.45 | 533.45 | 533.45 | 17290 |
| 1728664200 | 533.45 | 0 | 0.00 | 533.29999 | 534.75 | 531.7 | 1816 |
| 1728577800 | 533.45 | 0.25 | 0.05 | 533.79999 | 534.79999 | 531.85 | 990 |
| 1728491400 | 533.2 | 0 | 0.00 | 533.9 | 535.29999 | 532.15 | 1654 |
| 1728405000 | 533.2 | 0 | 0.00 | 533.2 | 533.2 | 533.2 | 9291 |
| 1728318600 | 533.2 | -1.05 | -0.20 | 533.2 | 533.2 | 533.2 | 7 |
| 1728059400 | 534.25 | -3.1 | -0.58 | 537.2 | 538.1 | 532.85 | 3605 |
| 1727973000 | 537.35 | -1.05 | -0.20 | 537.9 | 538.45 | 536.35 | 400 |
| 1727886600 | 538.4 | -0.15 | -0.03 | 538.4 | 540.4 | 537.79999 | 2053 |
| 1727800200 | 538.54999 | 0.6 | 0.11 | 540.5 | 540.5 | 536.95 | 92642 |
| 1727713800 | 537.95 | 0.2 | 0.04 | 538.29999 | 539.75 | 536.25 | 21124 |
| 1727454600 | 537.75 | 0.8 | 0.15 | 537.4 | 540.29999 | 536.04999 | 1787 |
| 1727368200 | 536.95 | -0.4 | -0.07 | 538.5 | 540.04999 | 535.7 | 1684 |
| 1727281800 | 537.35 | -1 | -0.19 | 537.35 | 537.35 | 537.35 | 57 |
| 1727195400 | 538.35 | 0.6 | 0.11 | 538.35 | 538.35 | 538.35 | 48 |
| 1727109000 | 537.75 | 0.4 | 0.07 | 537.75 | 537.75 | 537.75 | 0 |
| 1726849800 | 537.35 | -1 | -0.19 | 537.35 | 537.35 | 537.35 | 0 |
| 1726763400 | 538.35 | 1.55 | 0.29 | 537.79999 | 539.6 | 536.2 | 2492 |
| 1726677000 | 536.79999 | -0.35 | -0.07 | 536.79999 | 536.79999 | 536.79999 | 0 |
| 1726590600 | 537.15 | -0.55 | -0.10 | 538 | 538.7 | 536.15 | 183 |
| 1726504200 | 537.7 | 0.45 | 0.08 | 537.7 | 537.7 | 537.7 | 5 |
| 1726245000 | 537.25 | 0.75 | 0.14 | 537.25 | 537.25 | 537.25 | 126 |
| 1726158600 | 536.5 | -4.95 | -0.91 | 536.29999 | 537.95 | 535.45 | 873 |
| 1726072200 | 541.45 | 0.45 | 0.08 | 542.9 | 543.2 | 539.35 | 20194 |
| 1725985800 | 541 | 0.7 | 0.13 | 541 | 541 | 541 | 66 |
| 1725899400 | 540.29999 | -0.65 | -0.12 | 540.29999 | 541.35 | 538.45 | 16 |
| 1725640200 | 540.95 | 2.05 | 0.38 | 540.7 | 542.04999 | 538.5 | 4152 |
| 1725553800 | 538.9 | 0.15 | 0.03 | 539.5 | 540.75 | 538.6 | 188 |
| 1725467400 | 538.75 | 1.7 | 0.32 | 538.75 | 538.75 | 538.75 | 42 |
| 1725381000 | 537.04999 | 1.6 | 0.30 | 535.79999 | 538.1 | 535.15 | 77081 |
| 1725294600 | 535.45 | -0.45 | -0.08 | 535.45 | 535.45 | 535.45 | 1 |
| 1725035400 | 535.9 | -0.15 | -0.03 | 536.29999 | 537 | 534.85 | 9119 |
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
