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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 473.175 | 0.1 | 0.02 | 473.05 | 473.475 | 473.05 | 51524 |
| 1732555800 | 473.075 | -0.05 | -0.01 | 473.4 | 473.725 | 472.9 | 264583 |
| 1732296600 | 473.125 | 0.2 | 0.04 | 473.1 | 473.825 | 472.975 | 45720 |
| 1732210200 | 472.925 | 0.03 | 0.01 | 472.925 | 472.925 | 472.925 | 6236 |
| 1732123800 | 472.9 | 0.55 | 0.12 | 472.75 | 472.9 | 472.575 | 92808 |
| 1732037400 | 472.35 | 0.3 | 0.06 | 472.3 | 472.65 | 472.3 | 12639 |
| 1731951000 | 472.05 | -0.3 | -0.06 | 472.5 | 472.75 | 472.05 | 60013 |
| 1731691800 | 472.35 | 0.05 | 0.01 | 471.8 | 473.6 | 471.8 | 151428 |
| 1731605400 | 472.3 | -13.6 | -2.80 | 472.8 | 474.2 | 472.175 | 279057 |
| 1731519000 | 485.9 | -0.3 | -0.06 | 486.5 | 486.5 | 485.8 | 113981 |
| 1731432600 | 486.2 | 0.25 | 0.05 | 486.15 | 486.2 | 485.65 | 23016 |
| 1731346200 | 485.95 | -0.15 | -0.03 | 489.05 | 489.05 | 484.675 | 163573 |
| 1731087000 | 486.1 | 0.08 | 0.02 | 486.2 | 486.675 | 485.85 | 101990 |
| 1731000600 | 486.025 | 0.42 | 0.09 | 485.7 | 486.975 | 485.5 | 119610 |
| 1730914200 | 485.6 | 0.4 | 0.08 | 484.95 | 486.525 | 484.95 | 52842 |
| 1730827800 | 485.2 | -0.3 | -0.06 | 485.2 | 486.325 | 485.025 | 59802 |
| 1730741400 | 485.5 | 0.07 | 0.02 | 485.6 | 485.775 | 485.275 | 186008 |
| 1730482200 | 485.425 | 0.25 | 0.05 | 485.65 | 485.65 | 484.375 | 44230 |
| 1730395800 | 485.175 | 0.18 | 0.04 | 485.175 | 485.175 | 485.175 | 45650 |
| 1730309400 | 485 | -0.03 | -0.01 | 484.9 | 486.5 | 484.9 | 81518 |
| 1730223000 | 485.025 | 0 | 0.00 | 485.25 | 485.325 | 484.975 | 78211 |
| 1730136600 | 485.025 | 0.02 | 0.01 | 485.15 | 485.15 | 484.95 | 52100 |
| 1729873800 | 485 | 0.38 | 0.08 | 484.9 | 485.15 | 484.775 | 443263 |
| 1729787400 | 484.625 | 0.15 | 0.03 | 484.65 | 484.925 | 484.375 | 930391 |
| 1729701000 | 484.475 | 0.08 | 0.02 | 484.55 | 484.725 | 484.275 | 94343 |
| 1729614600 | 484.4 | 0.1 | 0.02 | 485.15 | 485.15 | 483.75 | 10950 |
| 1729528200 | 484.3 | -0.1 | -0.02 | 483.55 | 485.025 | 482.5 | 62813 |
| 1729269000 | 484.4 | 0.22 | 0.05 | 484.15 | 484.475 | 484.15 | 58431 |
| 1729182600 | 484.175 | 0.25 | 0.05 | 484.7 | 484.7 | 483 | 55260 |
| 1729096200 | 483.925 | 0.07 | 0.02 | 483.95 | 484.15 | 483.65 | 148851 |
| 1729009800 | 483.85 | -0.05 | -0.01 | 483.95 | 484.075 | 483.825 | 78343 |
| 1728923400 | 483.9 | 0.05 | 0.01 | 483.05 | 485.275 | 483.05 | 76023 |
| 1728664200 | 483.85 | 0.05 | 0.01 | 483.9 | 484.1 | 482.95 | 146257 |
| 1728577800 | 483.8 | 0.3 | 0.06 | 482.7 | 483.875 | 482.7 | 87641 |
| 1728491400 | 483.5 | 0.05 | 0.01 | 483.6 | 483.95 | 483.025 | 62338 |
| 1728405000 | 483.45 | 0.15 | 0.03 | 483.7 | 483.7 | 483.325 | 27223 |
| 1728318600 | 483.3 | 0.1 | 0.02 | 482.8 | 483.625 | 482.8 | 162446 |
| 1728059400 | 483.2 | 0.07 | 0.02 | 483.25 | 483.375 | 482.95 | 154485 |
| 1727973000 | 483.125 | 0.38 | 0.08 | 483.25 | 483.45 | 482.95 | 25510 |
| 1727886600 | 482.75 | -0.05 | -0.01 | 482.8 | 483.65 | 482.625 | 132030 |
| 1727800200 | 482.8 | -0.03 | -0.01 | 483 | 483.45 | 482.65 | 70955 |
| 1727713800 | 482.825 | 0.15 | 0.03 | 484.95 | 484.95 | 482.65 | 48785 |
| 1727454600 | 482.675 | 0.1 | 0.02 | 482.45 | 484.175 | 482.45 | 660428 |
| 1727368200 | 482.575 | 0.25 | 0.05 | 482.575 | 482.575 | 482.575 | 43176 |
| 1727281800 | 482.325 | 0.02 | 0.01 | 482.55 | 483.15 | 482.075 | 93563 |
| 1727195400 | 482.3 | -0.1 | -0.02 | 482.45 | 482.45 | 482.15 | 17755 |
| 1727109000 | 482.4 | 0.3 | 0.06 | 482.1 | 482.4 | 482.1 | 84157 |
| 1726849800 | 482.1 | 0 | 0.00 | 482.45 | 482.875 | 481.825 | 63043 |
| 1726763400 | 482.1 | 0.28 | 0.06 | 482.2 | 482.2 | 481.9 | 85030 |
| 1726677000 | 481.825 | 0.22 | 0.05 | 482.75 | 482.75 | 481.55 | 51871 |
| 1726590600 | 481.6 | 0.15 | 0.03 | 481.6 | 481.925 | 481.6 | 47320 |
| 1726504200 | 481.45 | -0.13 | -0.03 | 481.8 | 481.8 | 481.4 | 320265 |
| 1726245000 | 481.575 | -0.05 | -0.01 | 481.45 | 483.3 | 481.45 | 161437 |
| 1726158600 | 481.625 | 0.23 | 0.05 | 481.55 | 481.775 | 481.5 | 18372 |
| 1726072200 | 481.4 | 0.15 | 0.03 | 481.3 | 481.75 | 481.3 | 100388 |
| 1725985800 | 481.25 | 0.18 | 0.04 | 484.25 | 484.25 | 480.75 | 32300 |
| 1725899400 | 481.075 | 0.13 | 0.03 | 481.25 | 481.35 | 480.8 | 46935 |
| 1725640200 | 480.95 | 0.3 | 0.06 | 481 | 481.175 | 480.85 | 61130 |
| 1725553800 | 480.65 | -0.05 | -0.01 | 480.2 | 482.05 | 480.2 | 57715 |
| 1725467400 | 480.7 | 0.07 | 0.02 | 480.75 | 481.375 | 480.475 | 35901 |
| 1725381000 | 480.625 | -0.03 | -0.01 | 480.4 | 480.8 | 480.4 | 42157 |
| 1725294600 | 480.65 | 0.05 | 0.01 | 480.25 | 481.375 | 480.25 | 24055 |
| 1725035400 | 480.6 | 0.13 | 0.03 | 480.35 | 480.7 | 480.35 | 46434 |
| 1724949000 | 480.475 | 0.4 | 0.08 | 480.475 | 480.475 | 480.475 | 7879 |
| 1724862600 | 480.075 | -0.1 | -0.02 | 480.2 | 480.4 | 479.7 | 49971 |
| 1724776200 | 480.175 | -0.1 | -0.02 | 485 | 485 | 479.55 | 35363 |
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
