We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718744400 | 513.02 | -1.09 | -0.21 | 514.72 | 516.2 | 512.36 | 64375061 |
| 1718658000 | 514.11 | 2.75 | 0.54 | 509 | 514.61 | 506.91 | 61098831 |
| 1718398800 | 511.36 | -3.06 | -0.59 | 512.13 | 512.13 | 507.42 | 56839279 |
| 1718312400 | 514.41999 | -6.2 | -1.19 | 519.03 | 520.07 | 512.02 | 64101783 |
| 1718226000 | 520.62 | -0.88 | -0.17 | 525.53 | 528.24 | 519.75 | 78963251 |
| 1718139600 | 521.5 | -3.91 | -0.74 | 524.7 | 525.22 | 518.15 | 71190762 |
| 1718053200 | 525.41 | -4.5 | -0.85 | 527.58 | 527.58 | 521.42999 | 55244463 |
| 1717794000 | 529.91 | 2.07 | 0.39 | 526.7 | 532.16999 | 525.76 | 50773340 |
| 1717707600 | 527.84 | 6.4 | 1.23 | 522.25 | 528.85 | 522.22 | 58901436 |
| 1717621200 | 521.44 | 1.79 | 0.34 | 520.65 | 522.17999 | 516.94 | 46454711 |
| 1717534800 | 519.65 | 0.39 | 0.08 | 517.71 | 522.12 | 517.39 | 54370072 |
| 1717448400 | 519.26 | -2.62 | -0.50 | 521.73 | 522.7 | 515.17999 | 52630632 |
| 1717189200 | 521.88 | 6.59 | 1.28 | 515.84 | 522.03 | 513.67999 | 81358069 |
| 1717102800 | 515.29 | 1.97 | 0.38 | 515.59 | 517.54999 | 513.01 | 52698346 |
| 1717016400 | 513.32 | -5.97 | -1.15 | 515.99 | 516.4 | 513.03 | 65192893 |
| 1716930000 | 519.29 | -8.17 | -1.55 | 527.96 | 527.96 | 516.53 | 61079906 |
| 1716584400 | 527.46 | -0.82 | -0.16 | 529.5 | 531.30999 | 526.29999 | 47513459 |
| 1716498000 | 528.28 | -7.29 | -1.36 | 536.16999 | 536.42999 | 527.02 | 53335245 |
| 1716411600 | 535.57 | -4.11 | -0.76 | 538.91 | 538.98 | 533.79999 | 64256184 |
| 1716325200 | 539.67999 | -1.75 | -0.32 | 540.66999 | 540.69 | 537.09 | 45867519 |
| 1716238800 | 541.42999 | -1.67 | -0.31 | 543.37 | 543.37 | 539.2 | 42415978 |
| 1715979600 | 543.1 | 1.75 | 0.32 | 541.75 | 543.16 | 540.02 | 56891586 |
| 1715893200 | 541.35 | 1 | 0.19 | 539.88 | 543.53 | 539.25 | 53999440 |
| 1715806800 | 540.35 | 2.04 | 0.38 | 540.80999 | 543.72 | 540.07 | 63048666 |
| 1715720400 | 538.30999 | 1.2 | 0.22 | 538.66 | 542.42999 | 535.80999 | 52999153 |
| 1715634000 | 537.11 | 2.33 | 0.44 | 536.63 | 541.15 | 536.63 | 56968823 |
| 1715374800 | 534.78 | -2.12 | -0.39 | 538.53 | 539.25 | 534.75 | 57659533 |
| 1715288400 | 536.9 | 3.38 | 0.63 | 534 | 536.98 | 532.34 | 69697409 |
| 1715202000 | 533.52 | -4.59 | -0.85 | 538.11 | 538.74 | 531.44 | 96114651 |
| 1715115600 | 538.11 | 4.63 | 0.87 | 534.48 | 538.75 | 533.87 | 68003582 |
| 1715029200 | 533.48 | 4.93 | 0.93 | 529.91999 | 534.04 | 529.91999 | 59490721 |
| 1714770000 | 528.54999 | 0.62 | 0.12 | 534.54999 | 535.57 | 526.44 | 84471997 |
| 1714683600 | 527.92999 | 3.76 | 0.72 | 528.17999 | 528.92999 | 522.54 | 66625127 |
| 1714597200 | 524.16999 | -9.85 | -1.84 | 536.98 | 536.98 | 524.1 | 88319839 |
| 1714510800 | 534.02 | -6.13 | -1.13 | 541.21 | 541.86 | 533.97 | 85496371 |
| 1714424400 | 540.15 | 2.14 | 0.40 | 539.15 | 542.44 | 538.09 | 58193885 |
| 1714165200 | 538.01 | 2.48 | 0.46 | 534.27 | 542.39 | 533.66999 | 53763001 |
| 1714078800 | 535.53 | -3.85 | -0.71 | 536.41999 | 537.23 | 529.86 | 55694150 |
| 1713992400 | 539.38 | -2.6 | -0.48 | 540.79 | 541.47 | 536.80999 | 46744533 |
| 1713906000 | 541.98 | 10.26 | 1.93 | 532.41 | 543 | 532.41 | 57937346 |
| 1713819600 | 531.72 | 5.53 | 1.05 | 527.02 | 534.87 | 526.95 | 49634179 |
| 1713560400 | 526.19 | 1.93 | 0.37 | 524.38 | 527.64 | 523.94 | 56588431 |
| 1713474000 | 524.26 | -3.36 | -0.64 | 529.30999 | 530.51 | 523.04 | 52901108 |
| 1713387600 | 527.62 | -1.3 | -0.25 | 530.27 | 532.7 | 525.41 | 46976259 |
| 1713301200 | 528.91999 | -1.79 | -0.34 | 530.58 | 533.34 | 528.36 | 49213812 |
| 1713214800 | 530.71 | -8.02 | -1.49 | 542.94 | 544.95 | 529.39 | 53385120 |
| 1712955600 | 538.73 | -7.95 | -1.45 | 543.58 | 543.78 | 536.13 | 51878641 |
| 1712869200 | 546.67999 | 0 | 0.00 | 547.25 | 548.74 | 540.94 | 46299994 |
| 1712782800 | 546.67999 | -9.45 | -1.70 | 549.85 | 549.85 | 544.32 | 46259615 |
| 1712696400 | 556.13 | 4.15 | 0.75 | 553.4 | 556.21 | 550.39 | 44082281 |
| 1712610000 | 551.98 | 5.28 | 0.97 | 547.07 | 552.87 | 547.07 | 45229421 |
| 1712350800 | 546.7 | 6.89 | 1.28 | 541.1 | 547.98 | 539.29999 | 49275434 |
| 1712264400 | 539.80999 | -9.33 | -1.70 | 551.86 | 554.61 | 539.17999 | 67866901 |
| 1712178000 | 549.14 | -2.08 | -0.38 | 551.04999 | 551.61 | 548.38 | 50065841 |
| 1712091600 | 551.22 | -1.05 | -0.19 | 546.37 | 551.71 | 543.38 | 59835103 |
| 1712005200 | 552.27 | -10.68 | -1.90 | 562.33 | 562.80999 | 552.17999 | 52234748 |
| 1711659600 | 562.95 | 4.55 | 0.81 | 559.46 | 563.98 | 559.46 | 57888451 |
| 1711573200 | 558.4 | 2.79 | 0.50 | 559.46 | 561.77 | 554.58 | 62375019 |
| 1711486800 | 555.61 | 4.21 | 0.76 | 553.03 | 557.5 | 553.03 | 66210140 |
| 1711400400 | 551.4 | 1.51 | 0.27 | 551.16 | 553.22 | 549.04999 | 48190252 |
| 1711141200 | 549.89 | -8.15 | -1.46 | 558.82 | 559.82 | 549.79999 | 48209787 |
| 1711054800 | 558.04 | 5.37 | 0.97 | 553.66999 | 560.73 | 553.66999 | 67215159 |
| 1710968400 | 552.66999 | 8.87 | 1.63 | 545.16 | 553.45 | 543.38 | 56965651 |
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
