We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 6.92 | 1.39039582078 | 497.7 | 507.9 | 495.43 | 0 | 0 | IX |
| 4 | -15.24 | -2.93155849652 | 519.86 | 522.6 | 495.4 | 0 | 0 | IX |
| 12 | 13.19 | 2.68400382557 | 491.43 | 522.6 | 487.4 | 0 | 0 | IX |
| 26 | 50.57 | 11.1375399185 | 454.05 | 522.6 | 448.42 | 0 | 0 | IX |
| 52 | 4.23 | 0.845340634305 | 500.39 | 522.6 | 445.2 | 0 | 0 | IX |
| 156 | -8.93 | -1.73887644825 | 513.55 | 551.97 | 398.25 | 0 | 0 | IX |
| 260 | 50.29 | 11.0690467281 | 454.33 | 551.97 | 338.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 504.62 | 3.11 | 0.62 | 500.64 | 505.72 | 500.64 | 0 |
| 1714062600 | 501.51 | -4.16 | -0.82 | 506.3 | 506.3 | 498.72 | 0 |
| 1713976200 | 505.67 | -1.67 | -0.33 | 506.93 | 507.72 | 505.11 | 0 |
| 1713889800 | 507.34 | 4.5 | 0.89 | 501.77 | 507.9 | 501.77 | 0 |
| 1713803400 | 502.84 | 4.28 | 0.86 | 499.24 | 502.89 | 498.91 | 0 |
| 1713544200 | 498.56 | 0.07 | 0.01 | 497.7 | 498.95 | 495.43 | 0 |
| 1713457800 | 498.49 | 3.03 | 0.61 | 496.49 | 499.24 | 495.54 | 0 |
| 1713371400 | 495.46 | -1.34 | -0.27 | 496.07 | 498.77 | 495.4 | 0 |
| 1713285000 | 496.8 | -6.36 | -1.26 | 502.5 | 502.5 | 495.8 | 0 |
| 1713198600 | 503.16 | -0.4 | -0.08 | 503.98 | 506.92 | 502.31 | 0 |
| 1712939400 | 503.56 | 1.5 | 0.30 | 503.77 | 508.16 | 502.18 | 0 |
| 1712853000 | 502.06 | -2.73 | -0.54 | 502.88 | 504.86 | 500.55 | 0 |
| 1712766600 | 504.79 | -0.46 | -0.09 | 505.71 | 508.31 | 503.34 | 0 |
| 1712680200 | 505.25 | -4.32 | -0.85 | 509.44 | 509.44 | 504.47 | 0 |
| 1712593800 | 509.57 | 1.1 | 0.22 | 508.98 | 510.88 | 508.81 | 0 |
| 1712334600 | 508.47 | -6.86 | -1.33 | 514.19 | 514.19 | 506.86 | 0 |
| 1712248200 | 515.33 | 0.51 | 0.10 | 515.11 | 516.07 | 514.16 | 0 |
| 1712161800 | 514.82 | -1.27 | -0.25 | 516.5 | 516.51 | 513.53 | 0 |
| 1712075400 | 516.09 | -4.3 | -0.83 | 519.86 | 522.6 | 516.09 | 0 |
| 1711647000 | 520.39 | 1.84 | 0.35 | 519.19 | 521.15 | 518.86 | 0 |
| 1711560600 | 518.54999 | 3.04 | 0.59 | 515.46 | 519.78 | 515.46 | 0 |
| 1711474200 | 515.51 | 3.81 | 0.74 | 512.14 | 516.14 | 510.99 | 0 |
| 1711387800 | 511.7 | 3.18 | 0.63 | 508.63 | 511.8 | 508.63 | 0 |
| 1711128600 | 508.52 | 1.08 | 0.21 | 507.14 | 509.55 | 506.87 | 0 |
| 1711042200 | 507.44 | 0.37 | 0.07 | 508.37 | 509.78 | 505.51 | 0 |
| 1710955800 | 507.07 | -0.91 | -0.18 | 508.01 | 508.01 | 506.06 | 0 |
| 1710869400 | 507.98 | 1.68 | 0.33 | 506.38 | 508.52 | 505.12 | 0 |
| 1710783000 | 506.3 | -0.48 | -0.09 | 506.64 | 508.58 | 505.26 | 0 |
| 1710523800 | 506.78 | 1.53 | 0.30 | 505.39 | 509.15 | 505.39 | 0 |
| 1710437400 | 505.25 | -1.68 | -0.33 | 507.19 | 511.26 | 504.7 | 0 |
| 1710351000 | 506.93 | 0.67 | 0.13 | 506.59 | 509.65 | 506.24 | 0 |
| 1710264600 | 506.26 | 2.05 | 0.41 | 504.57 | 506.66 | 503.65 | 0 |
| 1710178200 | 504.21 | 0.28 | 0.06 | 503.66 | 504.42 | 502.38 | 0 |
| 1709919000 | 503.93 | -1.27 | -0.25 | 505.84 | 505.84 | 503.56 | 0 |
| 1709832600 | 505.2 | 3.38 | 0.67 | 500.95 | 506.14 | 500.25 | 0 |
| 1709746200 | 501.82 | -0.24 | -0.05 | 502.25 | 503.07 | 501.18 | 0 |
| 1709659800 | 502.06 | 3.14 | 0.63 | 498.87 | 502.85 | 498.87 | 0 |
| 1709573400 | 498.92 | 0.17 | 0.03 | 499.15 | 500.62 | 496.37 | 0 |
| 1709314200 | 498.75 | 0.63 | 0.13 | 498.24 | 501.14 | 497.4 | 0 |
| 1709227800 | 498.12 | 0.08 | 0.02 | 498.5 | 500.59 | 496.05 | 0 |
| 1709141400 | 498.04 | -0.31 | -0.06 | 499.27 | 499.77 | 497.35 | 0 |
| 1709055000 | 498.35 | -0.67 | -0.13 | 499.11 | 499.11 | 496.79 | 0 |
| 1708968600 | 499.02 | -0.22 | -0.04 | 498.61 | 499.86 | 498.13 | 0 |
| 1708709400 | 499.24 | 1.79 | 0.36 | 497.75 | 500.27 | 497.29 | 0 |
| 1708623000 | 497.45 | 2.33 | 0.47 | 496.24 | 499.1 | 496.24 | 0 |
| 1708536600 | 495.12 | 0.05 | 0.01 | 495.09 | 495.76 | 493.41 | 0 |
| 1708450200 | 495.07 | 2.36 | 0.48 | 492.37 | 495.65 | 491.33 | 0 |
| 1708363800 | 492.71 | -0.88 | -0.18 | 493.13 | 494.11 | 492.08 | 0 |
| 1708104600 | 493.59 | 1.43 | 0.29 | 493.48 | 495.46 | 492.72 | 0 |
| 1708018200 | 492.16 | 1.85 | 0.38 | 490.15 | 493.37 | 490.15 | 0 |
| 1707931800 | 490.31 | -1.86 | -0.38 | 492.34 | 492.44 | 489.84 | 0 |
| 1707845400 | 492.17 | -2 | -0.40 | 493.85 | 494.7 | 491.57 | 0 |
| 1707759000 | 494.17 | 2.9 | 0.59 | 491.79 | 494.54 | 491.79 | 0 |
| 1707499800 | 491.27 | -2.27 | -0.46 | 493.65 | 494.17 | 490.17 | 0 |
| 1707413400 | 493.54 | 0.23 | 0.05 | 493.46 | 494.99 | 492.3 | 0 |
| 1707327000 | 493.31 | -1.38 | -0.28 | 495.11 | 496.92 | 492.05 | 0 |
| 1707240600 | 494.69 | 3.07 | 0.62 | 491.67 | 495.46 | 489.48 | 0 |
| 1707154200 | 491.62 | 3.48 | 0.71 | 488.13 | 491.67 | 487.4 | 0 |
| 1706895000 | 488.14 | -2.14 | -0.44 | 491.43 | 493.55 | 487.86 | 0 |
| 1706808600 | 490.28 | -1.44 | -0.29 | 491.2 | 491.85 | 489.42 | 0 |
| 1706722200 | 491.72 | 0.99 | 0.20 | 490.71 | 492.24 | 490.54 | 0 |
| 1706635800 | 490.73 | -1.82 | -0.37 | 492.86 | 493.38 | 490.58 | 0 |
| 1706549400 | 492.55 | 0.95 | 0.19 | 491.08 | 492.55 | 490.03 | 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
