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 | 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 |
|---|---|---|---|---|---|---|---|
| 1714424400 | 447.34 | 3.29 | 0.74 | 446.15 | 448.48 | 445.33 | 24897683 |
| 1714165200 | 444.05 | 4.97 | 1.13 | 440.06 | 445.93 | 438.18 | 24172468 |
| 1714078800 | 439.08 | -6.54 | -1.47 | 442.55 | 442.55 | 434.4 | 26101934 |
| 1713992400 | 445.62 | 1.98 | 0.45 | 444.16 | 448.62 | 442.9 | 17647521 |
| 1713906000 | 443.64 | 1.91 | 0.43 | 441.46 | 444.82 | 440.26 | 15214728 |
| 1713819600 | 441.73 | 3.5 | 0.80 | 441.08 | 443.51 | 436.66 | 16759259 |
| 1713560400 | 438.23 | 3.62 | 0.83 | 434.56 | 438.99 | 434.56 | 18577585 |
| 1713474000 | 434.61 | 12.22 | 2.89 | 432.16 | 438.92 | 431.38 | 18899938 |
| 1713387600 | 422.39 | -5.35 | -1.25 | 428.24 | 430.96 | 422.39 | 20082851 |
| 1713301200 | 427.74 | -3.75 | -0.87 | 429.77 | 432.04 | 427.05 | 18686809 |
| 1713214800 | 431.49 | -4.29 | -0.98 | 438.74 | 440.51 | 429.58 | 20870724 |
| 1712955600 | 435.78 | -7.2 | -1.63 | 441.73 | 441.73 | 434.18 | 16210788 |
| 1712869200 | 442.98 | -1.21 | -0.27 | 445.05 | 445.61 | 438.13 | 15273345 |
| 1712782800 | 444.19 | -15.36 | -3.34 | 456.23 | 456.23 | 442.26 | 23768683 |
| 1712696400 | 459.55 | 7.09 | 1.57 | 452.83 | 459.7 | 452.83 | 14763274 |
| 1712610000 | 452.46 | 3.52 | 0.78 | 449.66 | 456.22 | 449.66 | 14812791 |
| 1712350800 | 448.94 | 1.58 | 0.35 | 448.48 | 451.44 | 446.35 | 13229061 |
| 1712264400 | 447.36 | -10.32 | -2.25 | 460.6 | 462.34 | 446.9 | 17646321 |
| 1712178000 | 457.68 | -0.38 | -0.08 | 457.29 | 458.65 | 456.03 | 14753451 |
| 1712091600 | 458.06 | -4.62 | -1.00 | 458.71 | 459.44 | 455.75 | 22881494 |
| 1712005200 | 462.68 | -1.82 | -0.39 | 464.94 | 466.76 | 461.95 | 15819384 |
| 1711659600 | 464.5 | 0.83 | 0.18 | 464.35 | 466.99 | 463.67 | 20088042 |
| 1711573200 | 463.67 | 10.36 | 2.29 | 454.81 | 463.79 | 454.24 | 23521424 |
| 1711486800 | 453.31 | -5.78 | -1.26 | 458.74 | 459.08 | 452.76 | 15584760 |
| 1711400400 | 459.09 | -2.16 | -0.47 | 462.2 | 464.48 | 458.25 | 16062315 |
| 1711141200 | 461.25 | -4.47 | -0.96 | 465.24 | 465.24 | 458.85 | 15742125 |
| 1711054800 | 465.72 | 6.22 | 1.35 | 460.14 | 466.22 | 460.14 | 20509609 |
| 1710968400 | 459.5 | 6.23 | 1.37 | 455.04 | 459.81 | 453.83 | 20208092 |
| 1710882000 | 453.27 | 1.64 | 0.36 | 451.55 | 454.36 | 450.16 | 15905237 |
| 1710795600 | 451.63 | 1.53 | 0.34 | 451.55 | 455.18 | 449.36 | 15025739 |
| 1710536400 | 450.1 | 2.08 | 0.46 | 447.38 | 453.46 | 446.38 | 26637153 |
| 1710450000 | 448.02 | -10.26 | -2.24 | 456.88 | 458.11 | 446.47 | 19431781 |
| 1710363600 | 458.28 | 2.54 | 0.56 | 455.76 | 460.67 | 455.29 | 16101237 |
| 1710277200 | 455.74 | 2.62 | 0.58 | 454.21 | 458.67 | 452.27 | 16233834 |
| 1710190800 | 453.12 | 2.43 | 0.54 | 449.65 | 454.58 | 449.43 | 16409582 |
| 1709935200 | 450.69 | -3.66 | -0.81 | 455.04 | 459 | 450.41 | 19750808 |
| 1709848800 | 454.35 | 3.82 | 0.85 | 451.84 | 458.83 | 451.84 | 20390113 |
| 1709762400 | 450.53 | 0.49 | 0.11 | 451.57 | 453.55 | 448.13 | 27531183 |
| 1709676000 | 450.04 | 1.55 | 0.35 | 447.94 | 454.75 | 446.17 | 17825656 |
| 1709589600 | 448.49 | -0.7 | -0.16 | 448.84 | 449.66 | 445.71 | 17446789 |
| 1709330400 | 449.19 | 0.72 | 0.16 | 448.47 | 450.14 | 444.29 | 18132630 |
| 1709244000 | 448.47 | 0.55 | 0.12 | 449.46 | 452.34 | 445.79 | 19422276 |
| 1709157600 | 447.92 | 1.5 | 0.34 | 445.26 | 449.54 | 443.35 | 17223465 |
| 1709071200 | 446.42 | 6.81 | 1.55 | 442.33 | 447.66 | 442.33 | 27016897 |
| 1708984800 | 439.61 | 1.23 | 0.28 | 438.75 | 441.81 | 435.84 | 19191730 |
| 1708725600 | 438.38 | -3.45 | -0.78 | 437.9 | 440.37 | 435.25 | 19849832 |
| 1708639200 | 441.83 | 2.25 | 0.51 | 440.87 | 444.14 | 439.39 | 19605240 |
| 1708552800 | 439.58 | -0.43 | -0.10 | 438.82 | 440.58 | 435.96 | 18603096 |
| 1708466400 | 440.01 | -3.43 | -0.77 | 439.48 | 441.01 | 435.32 | 23411281 |
| 1708120800 | 443.44 | -4.17 | -0.93 | 446.35 | 447.14 | 441.71 | 21380233 |
| 1708034400 | 447.61 | 2.63 | 0.59 | 448.2 | 448.2 | 439.94 | 29399300 |
| 1707948000 | 444.98 | 3.71 | 0.84 | 445.07 | 447.06 | 442.42 | 22641279 |
| 1707861600 | 441.27 | -16.77 | -3.66 | 448.5 | 448.5 | 438.46 | 21411170 |
| 1707775200 | 458.04 | 7.48 | 1.66 | 450.78 | 459.71 | 450.24 | 21331612 |
| 1707516000 | 450.56 | 4.28 | 0.96 | 446.16 | 451.56 | 445.16 | 21250498 |
| 1707429600 | 446.28 | -2.88 | -0.64 | 445.19 | 447.28 | 442.73 | 22891215 |
| 1707343200 | 449.16 | -4.5 | -0.99 | 452.73 | 454.2 | 447.06 | 18038946 |
| 1707256800 | 453.66 | 7.94 | 1.78 | 443.91 | 454.73 | 442.07 | 19769373 |
| 1707170400 | 445.72 | -6.32 | -1.40 | 450.31 | 450.31 | 444.24 | 18376293 |
| 1706911200 | 452.04 | -0.96 | -0.21 | 452.15 | 455.4 | 447.12 | 17507918 |
| 1706824800 | 453 | 10.36 | 2.34 | 445.4 | 453.38 | 441.97 | 20327302 |
| 1706738400 | 442.64 | -13.93 | -3.05 | 456.99 | 460.31 | 442.01 | 24164982 |
| 1706652000 | 456.57 | -1.94 | -0.42 | 458.7 | 459.56 | 455.73 | 23899948 |
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
