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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 434.475 | -1.65 | -0.38 | 434.2 | 435.5 | 431.95 | 1004 |
| 1732296600 | 436.125 | 2.93 | 0.68 | 435.75 | 437.85 | 433.975 | 1010 |
| 1732210200 | 433.2 | 1.43 | 0.33 | 431.4 | 434.25 | 430.35 | 3048 |
| 1732123800 | 431.775 | 1.25 | 0.29 | 429.75 | 439.025 | 421.225 | 2040 |
| 1732037400 | 430.525 | -1.08 | -0.25 | 430.7 | 433.4 | 429.9 | 1021 |
| 1731951000 | 431.6 | 0.23 | 0.05 | 431.6 | 431.6 | 431.6 | 0 |
| 1731691800 | 431.375 | 2.25 | 0.52 | 431.375 | 431.375 | 431.375 | 0 |
| 1731605400 | 429.125 | 0.45 | 0.10 | 429.7 | 432.4 | 428.175 | 23413 |
| 1731519000 | 428.675 | 1.13 | 0.26 | 428.675 | 428.675 | 428.675 | 0 |
| 1731432600 | 427.55 | 3.78 | 0.89 | 427.55 | 427.55 | 427.55 | 0 |
| 1731346200 | 423.775 | 1.4 | 0.33 | 423.775 | 423.775 | 423.775 | 0 |
| 1731087000 | 422.375 | 1.98 | 0.47 | 422.375 | 422.375 | 422.375 | 0 |
| 1731000600 | 420.4 | -2.7 | -0.64 | 420.4 | 420.4 | 420.4 | 0 |
| 1730914200 | 423.1 | 4.38 | 1.04 | 422.7 | 425.35 | 421 | 3162 |
| 1730827800 | 418.725 | -1.88 | -0.45 | 419.15 | 420.325 | 417.175 | 1051 |
| 1730741400 | 420.6 | 0.03 | 0.01 | 420.6 | 420.6 | 420.6 | 0 |
| 1730482200 | 420.575 | -2.43 | -0.57 | 420.575 | 420.575 | 420.575 | 0 |
| 1730395800 | 423 | 4.02 | 0.96 | 423 | 423 | 423 | 0 |
| 1730309400 | 418.975 | 0.03 | 0.01 | 418.975 | 418.975 | 418.975 | 0 |
| 1730223000 | 418.95 | -0.55 | -0.13 | 419.5 | 420.875 | 417.4 | 1045 |
| 1730136600 | 419.5 | -0.53 | -0.12 | 419.5 | 419.5 | 419.5 | 0 |
| 1729873800 | 420.025 | -0.4 | -0.10 | 420.025 | 420.025 | 420.025 | 0 |
| 1729787400 | 420.425 | -0.4 | -0.10 | 420.65 | 423.075 | 418.125 | 2084 |
| 1729701000 | 420.825 | 1.15 | 0.27 | 420.825 | 420.825 | 420.825 | 0 |
| 1729614600 | 419.675 | 0.15 | 0.04 | 419.675 | 419.675 | 419.675 | 0 |
| 1729528200 | 419.525 | 1.25 | 0.30 | 419.35 | 421.225 | 417.85 | 1048 |
| 1729269000 | 418.275 | -0.95 | -0.23 | 418.275 | 418.275 | 418.275 | 0 |
| 1729182600 | 419.225 | -0.33 | -0.08 | 420.4 | 422.3 | 417.475 | 3141 |
| 1729096200 | 419.55 | 2.88 | 0.69 | 420.1 | 421.325 | 417.275 | 2100 |
| 1729009800 | 416.675 | -0.95 | -0.23 | 417.85 | 419.125 | 415.35 | 3156 |
| 1728923400 | 417.625 | 0.88 | 0.21 | 417.625 | 417.625 | 417.625 | 0 |
| 1728664200 | 416.75 | -0.83 | -0.20 | 416.75 | 416.75 | 416.75 | 0 |
| 1728577800 | 417.575 | 1.63 | 0.39 | 416.55 | 419.25 | 415.05 | 1056 |
| 1728491400 | 415.95 | -0.1 | -0.02 | 415.95 | 415.95 | 415.95 | 0 |
| 1728405000 | 416.05 | 0.07 | 0.02 | 416.05 | 416.05 | 416.05 | 0 |
| 1728318600 | 415.975 | 0 | 0.00 | 415.975 | 415.975 | 415.975 | 0 |
| 1728059400 | 415.975 | -0.75 | -0.18 | 415.85 | 417.1 | 414.6 | 1061 |
| 1727973000 | 416.725 | 4.85 | 1.18 | 415.25 | 418.15 | 414.025 | 2124 |
| 1727886600 | 411.875 | 0.25 | 0.06 | 411.875 | 411.875 | 411.875 | 0 |
| 1727800200 | 411.625 | 4 | 0.98 | 411.625 | 411.625 | 411.625 | 0 |
| 1727713800 | 407.625 | -0.48 | -0.12 | 407.625 | 407.625 | 407.625 | 0 |
| 1727454600 | 408.1 | 0.7 | 0.17 | 408.1 | 408.1 | 408.1 | 0 |
| 1727368200 | 407.4 | -2.03 | -0.49 | 407.4 | 407.4 | 407.4 | 0 |
| 1727281800 | 409.425 | 0.68 | 0.17 | 409.425 | 409.425 | 409.425 | 0 |
| 1727195400 | 408.75 | -0.65 | -0.16 | 408.75 | 408.75 | 408.75 | 0 |
| 1727109000 | 409.4 | -2.1 | -0.51 | 409.4 | 409.4 | 409.4 | 0 |
| 1726849800 | 411.5 | -0.1 | -0.02 | 411.5 | 411.5 | 411.5 | 0 |
| 1726763400 | 411.6 | -1.3 | -0.31 | 412 | 414.325 | 409.9 | 3237 |
| 1726677000 | 412.9 | -1.33 | -0.32 | 412.9 | 412.9 | 412.9 | 0 |
| 1726590600 | 414.225 | 1.2 | 0.29 | 412.95 | 415.125 | 411.45 | 23442 |
| 1726504200 | 413.025 | -1.65 | -0.40 | 413.2 | 414.8 | 412.175 | 4304 |
| 1726245000 | 414.675 | -1.7 | -0.41 | 414.95 | 416.65 | 413.475 | 5380 |
| 1726158600 | 416.375 | -2.1 | -0.50 | 416.375 | 416.375 | 416.375 | 0 |
| 1726072200 | 418.475 | 1.4 | 0.34 | 418.475 | 418.475 | 418.475 | 0 |
| 1725985800 | 417.075 | 0.55 | 0.13 | 417.075 | 417.075 | 417.075 | 0 |
| 1725899400 | 416.525 | 2.35 | 0.57 | 416.525 | 416.525 | 416.525 | 0 |
| 1725640200 | 414.175 | 1 | 0.24 | 414.175 | 414.175 | 414.175 | 0 |
| 1725553800 | 413.175 | 0.2 | 0.05 | 413.45 | 415.6 | 411.125 | 4316 |
| 1725467400 | 412.975 | -1.18 | -0.28 | 412.975 | 412.975 | 412.975 | 0 |
| 1725381000 | 414.15 | 1.95 | 0.47 | 413.4 | 415.15 | 411.525 | 3658 |
| 1725294600 | 412.2 | -0.2 | -0.05 | 412.2 | 412.2 | 412.2 | 0 |
| 1725035400 | 412.4 | 0.82 | 0.20 | 410.55 | 413.525 | 408.65 | 8640 |
| 1724949000 | 411.575 | 1.1 | 0.27 | 411.575 | 411.575 | 411.575 | 0 |
| 1724862600 | 410.475 | 1.23 | 0.30 | 410.475 | 410.475 | 410.475 | 0 |
| 1724776200 | 409.25 | -0.23 | -0.05 | 409.25 | 409.25 | 409.25 | 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
