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 | 475.9705 | 16.11 | 3.50 | 461.834 | 488.668 | 448.1625 | 959 |
| 1732815000 | 459.863 | 5.79 | 1.28 | 457.316 | 467.5 | 446.2415 | 403 |
| 1732728600 | 454.071 | -0.71 | -0.16 | 475.038 | 499.51 | 443.551 | 4074 |
| 1732642200 | 454.776 | 1.72 | 0.38 | 440 | 462.967 | 426.352 | 1046 |
| 1732555800 | 453.055 | 37.44 | 9.01 | 456.042 | 505.12 | 442.517 | 4032 |
| 1732296600 | 415.612 | 15.62 | 3.90 | 396.299 | 416.898 | 370.039 | 2534 |
| 1732210200 | 399.995 | 36.23 | 9.96 | 376.562 | 419.949 | 369.745 | 1942 |
| 1732123800 | 363.769 | -14.66 | -3.87 | 411.998 | 413.738 | 352.511 | 6655 |
| 1732037400 | 378.424 | -19.59 | -4.92 | 368.224 | 393.4005 | 338.8025 | 2079 |
| 1731951000 | 398.014 | -64.63 | -13.97 | 509.4 | 525.761 | 325.641 | 4816 |
| 1731691800 | 462.646 | 95.99 | 26.18 | 384.148 | 464.237 | 374.697 | 3925 |
| 1731605400 | 366.652 | -63.6 | -14.78 | 399.684 | 421.819 | 347.074 | 1177 |
| 1731519000 | 430.249 | 68.6 | 18.97 | 363.944 | 441.197 | 363.516 | 3575 |
| 1731432600 | 361.645 | -49.01 | -11.94 | 381.974 | 381.974 | 321.045 | 5260 |
| 1731346200 | 410.659 | 67.29 | 19.60 | 385.412 | 413.506 | 352.555 | 3348 |
| 1731087000 | 343.369 | 56.51 | 19.70 | 307.456 | 343.369 | 283.1185 | 2875 |
| 1731000600 | 286.857 | 14.09 | 5.17 | 282.474 | 317.583 | 267.56099 | 3211 |
| 1730914200 | 272.766 | 36.92 | 15.65 | 287 | 293.625 | 240.736 | 2440 |
| 1730827800 | 235.845 | 91.55 | 63.45 | 197.034 | 238.9685 | 189.659 | 19033 |
| 1730741400 | 144.296 | -5.85 | -3.89 | 143.537 | 147.38999 | 136.1595 | 3840 |
| 1730482200 | 150.142 | 10.1 | 7.21 | 145.794 | 152.751 | 141.929 | 496 |
| 1730395800 | 140.0435 | -38.31 | -21.48 | 152.26 | 163.3005 | 134.26499 | 6314 |
| 1730309400 | 178.349 | -1.74 | -0.96 | 182.986 | 184.784 | 171.011 | 248 |
| 1730223000 | 180.086 | -2.2 | -1.21 | 182.579 | 186.1125 | 170.811 | 1165 |
| 1730136600 | 182.29 | 2.25 | 1.25 | 187.973 | 192.2005 | 178.211 | 718 |
| 1729873800 | 180.042 | 19.95 | 12.46 | 167.696 | 183.717 | 163.1265 | 3191 |
| 1729787400 | 160.096 | 1.31 | 0.82 | 159.118 | 168.638 | 156.1725 | 6327 |
| 1729701000 | 158.788 | 0.81 | 0.51 | 159.728 | 168.317 | 153.2705 | 5893 |
| 1729614600 | 157.978 | 3.45 | 2.23 | 157.75 | 166.2285 | 151.9025 | 709 |
| 1729528200 | 154.5295 | -3.4 | -2.15 | 162.10499 | 165.7115 | 154.2645 | 9347 |
| 1729269000 | 157.928 | 9.2 | 6.19 | 149.987 | 159.008 | 145.2575 | 3563 |
| 1729182600 | 148.727 | -0.4 | -0.27 | 154.794 | 159.31649 | 145.497 | 1470 |
| 1729096200 | 149.127 | -8.48 | -5.38 | 154.952 | 157.2875 | 132.749 | 10367 |
| 1729009800 | 157.61 | -8.07 | -4.87 | 167 | 169.9445 | 144.166 | 1649 |
| 1728923400 | 165.675 | -0.42 | -0.25 | 164.58699 | 178.2275 | 163.3 | 1454 |
| 1728664200 | 166.0965 | -2.72 | -1.61 | 168.857 | 178.4335 | 163.832 | 8743 |
| 1728577800 | 168.8135 | 8.51 | 5.31 | 165.32499 | 169.511 | 154.927 | 3020 |
| 1728491400 | 160.3065 | 20.19 | 14.41 | 146.767 | 163.662 | 142.415 | 3264 |
| 1728405000 | 140.1155 | 12.76 | 10.02 | 120.07 | 141.196 | 119.7605 | 1434 |
| 1728318600 | 127.3575 | -4.77 | -3.61 | 132.445 | 134.364 | 123.5005 | 930 |
| 1728059400 | 132.127 | 12.19 | 10.17 | 125.504 | 134.25299 | 118.229 | 1793 |
| 1727973000 | 119.934 | 12.26 | 11.38 | 108 | 123.565 | 104.8765 | 2197 |
| 1727886600 | 107.679 | 7.57 | 7.56 | 99.695 | 108.197 | 97.5995 | 525 |
| 1727800200 | 100.114 | -6.77 | -6.34 | 108.227 | 111.1515 | 97.9795 | 375 |
| 1727713800 | 106.8865 | 1.58 | 1.50 | 103.546 | 107.345 | 99.646 | 412 |
| 1727454600 | 105.309 | -4.25 | -3.88 | 105.823 | 111.135 | 103.607 | 251 |
| 1727368200 | 109.56 | 7.27 | 7.11 | 111.3 | 113.2185 | 103.669 | 545 |
| 1727281800 | 102.289 | -0.96 | -0.93 | 105.196 | 109.5455 | 101.4675 | 534 |
| 1727195400 | 103.2465 | -9.96 | -8.80 | 116.363 | 118.623 | 102.046 | 10126 |
| 1727109000 | 113.2035 | 11.93 | 11.78 | 108.868 | 113.757 | 101.476 | 2127 |
| 1726849800 | 101.2695 | -7.42 | -6.83 | 102.562 | 103.7365 | 96.718 | 2547 |
| 1726763400 | 108.688 | 4.95 | 4.77 | 109.639 | 112.811 | 101.163 | 2194 |
| 1726677000 | 103.736 | 0.3 | 0.29 | 102.5 | 105.389 | 98.1055 | 1865 |
| 1726590600 | 103.441 | 4.02 | 4.04 | 104.452 | 108.8285 | 98.622 | 3818 |
| 1726504200 | 99.421 | 1.74 | 1.78 | 99.334 | 102.597 | 93.9295 | 2433 |
| 1726245000 | 97.686 | 7.82 | 8.70 | 90.692 | 98.502 | 89.11 | 1566 |
| 1726158600 | 89.8655 | 5.97 | 7.12 | 90.438 | 93.5235 | 88.0245 | 2278 |
| 1726072200 | 83.894 | -3.97 | -4.52 | 83.743 | 88.396 | 79.8915 | 2156 |
| 1725985800 | 87.862 | 4.07 | 4.86 | 87.964 | 91.6205 | 81.671 | 2216 |
| 1725899400 | 83.79 | 25.39 | 43.47 | 78.578 | 85.7045 | 72.479 | 7243 |
| 1725640200 | 58.403 | -2.71 | -4.43 | 59.617 | 66.7655 | 57.283 | 3956 |
| 1725553800 | 61.11 | -2.01 | -3.19 | 64.938 | 65.669 | 60.8495 | 6831 |
| 1725467400 | 63.1235 | -3.41 | -5.13 | 60.676 | 64.823499 | 55.709 | 4711 |
| 1725381000 | 66.5335 | -5.64 | -7.82 | 70.86 | 71.8245 | 65.6555 | 353 |
| 1725294600 | 72.1755 | 4.87 | 7.24 | 65.688999 | 74.228 | 65.688999 | 775 |
| 1725035400 | 67.303 | -4.24 | -5.93 | 70.174 | 71.1835 | 65.2085 | 813 |
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
