We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1714165200 | 580.39 | 2.48 | 0.43 | 579.22 | 583.07 | 578.17999 | 173131839 |
| 1714078800 | 577.91 | 3.3 | 0.57 | 574.45 | 579.11 | 568.61 | 203662787 |
| 1713992400 | 574.61 | -0.1 | -0.02 | 572.04999 | 574.97 | 570.28 | 147669934 |
| 1713906000 | 574.71 | -5.28 | -0.91 | 578.04999 | 578.04999 | 572.85 | 185514153 |
| 1713819600 | 579.99 | -0.71 | -0.12 | 578.65 | 582.88 | 573.95 | 155145337 |
| 1713560400 | 580.7 | -0.13 | -0.02 | 580.88 | 584.45 | 578.1 | 145922022 |
| 1713474000 | 580.83 | 0.27 | 0.05 | 583.29 | 585.99 | 577.89 | 138644146 |
| 1713387600 | 580.55999 | 1.46 | 0.25 | 580.74 | 586.6 | 579.1 | 147030353 |
| 1713301200 | 579.1 | -4 | -0.69 | 582.83 | 582.83 | 576.05999 | 133821032 |
| 1713214800 | 583.1 | -2.23 | -0.38 | 586.91 | 593.38 | 580.77 | 142979498 |
| 1712955600 | 585.33 | -11.89 | -1.99 | 596.36 | 597.78 | 582.85 | 136048805 |
| 1712869200 | 597.22 | -0.27 | -0.05 | 598.39 | 599.7 | 593.66 | 144544496 |
| 1712782800 | 597.49 | -8.93 | -1.47 | 601.11 | 601.27 | 594.91 | 125308354 |
| 1712696400 | 606.41999 | 2.55 | 0.42 | 605.52 | 609.77 | 600.51 | 134346342 |
| 1712610000 | 603.87 | -0.12 | -0.02 | 603.91999 | 606.7 | 602.73 | 118102374 |
| 1712350800 | 603.99 | 5.41 | 0.90 | 598.66999 | 604.66999 | 597.32 | 113447867 |
| 1712264400 | 598.58 | -6.98 | -1.15 | 607.38 | 609.79999 | 597.35 | 134631753 |
| 1712178000 | 605.55999 | 5.13 | 0.85 | 600.9 | 606.25 | 600.9 | 133867782 |
| 1712091600 | 600.42999 | -1.77 | -0.29 | 602.07 | 602.73 | 597.80999 | 143530889 |
| 1712005200 | 602.2 | 0.69 | 0.11 | 603.14 | 604.54999 | 600.41 | 109377207 |
| 1711659600 | 601.51 | 1.64 | 0.27 | 599.88 | 603.29999 | 598.16 | 154407904 |
| 1711573200 | 599.87 | 10.25 | 1.74 | 590.04 | 599.95 | 590.04 | 118058113 |
| 1711486800 | 589.62 | -0.88 | -0.15 | 591.82 | 592.64 | 589.55999 | 100711603 |
| 1711400400 | 590.5 | 0.13 | 0.02 | 590.6 | 594 | 590.04999 | 98862316 |
| 1711141200 | 590.37 | -3.3 | -0.56 | 592.71 | 593.75 | 590.14 | 98630305 |
| 1711054800 | 593.66999 | 1.31 | 0.22 | 593.91999 | 594.98 | 591.02 | 123466982 |
| 1710968400 | 592.36 | 7 | 1.20 | 585.44 | 594.76 | 583.63 | 135326367 |
| 1710882000 | 585.36 | -1.1 | -0.19 | 586.26 | 586.7 | 582.62 | 146412241 |
| 1710795600 | 586.46 | 0.75 | 0.13 | 585.86 | 591.08 | 585.86 | 148044069 |
| 1710536400 | 585.71 | 1.9 | 0.33 | 582.85 | 587.2 | 581.04 | 359907118 |
| 1710450000 | 583.80999 | -5.38 | -0.91 | 587.29999 | 588 | 581.25 | 208735503 |
| 1710363600 | 589.19 | 6.86 | 1.18 | 582.49 | 592.16999 | 582.49 | 192062414 |
| 1710277200 | 582.33 | -1.73 | -0.30 | 583.41999 | 583.89 | 580.02 | 121413495 |
| 1710190800 | 584.05999 | 6.92 | 1.20 | 580.52 | 586.66999 | 578.79999 | 126585443 |
| 1709935200 | 577.14 | -2.33 | -0.40 | 580.29 | 582.51 | 577.01 | 118742977 |
| 1709848800 | 579.47 | 6.89 | 1.20 | 576.09 | 582.73 | 576.09 | 126977164 |
| 1709762400 | 572.58 | 4.9 | 0.86 | 568.76 | 574.65 | 568.76 | 144774139 |
| 1709676000 | 567.67999 | -3.34 | -0.58 | 570.76 | 572.37 | 565.85 | 217352160 |
| 1709589600 | 571.02 | 3.78 | 0.67 | 567.34 | 572.21 | 566.85 | 165210498 |
| 1709330400 | 567.24 | 1.9 | 0.34 | 564.72 | 568.84 | 564.62 | 171568466 |
| 1709244000 | 565.34 | 3.06 | 0.54 | 563.5 | 566.55999 | 561.95 | 210504030 |
| 1709157600 | 562.28 | 0.7 | 0.12 | 560.04999 | 564.41999 | 558.02 | 118002312 |
| 1709071200 | 561.58 | 1.29 | 0.23 | 560.94 | 563.45 | 560.15 | 122491698 |
| 1708984800 | 560.29 | -4 | -0.71 | 562.16 | 562.64 | 559.16999 | 129098000 |
| 1708725600 | 564.29 | 3.88 | 0.69 | 561.22 | 565.27 | 560.08 | 128954155 |
| 1708639200 | 560.41 | 4.66 | 0.84 | 556.15 | 561.41 | 555.54999 | 149834680 |
| 1708552800 | 555.75 | 3 | 0.54 | 553.2 | 555.89 | 550.49 | 119710528 |
| 1708466400 | 552.75 | -2.39 | -0.43 | 555.16 | 555.16 | 551.77 | 126733324 |
| 1708120800 | 555.14 | 1.82 | 0.33 | 554 | 559.44 | 554 | 127933122 |
| 1708034400 | 553.32 | 13.48 | 2.50 | 542.07 | 554.21 | 542.07 | 144237196 |
| 1707948000 | 539.84 | 2.48 | 0.46 | 537.79999 | 540.89 | 536.59 | 127503711 |
| 1707861600 | 537.36 | -9.25 | -1.69 | 544.83 | 544.83 | 533.96 | 153044348 |
| 1707775200 | 546.61 | 4.64 | 0.86 | 542.09 | 548.94 | 542.09 | 118955484 |
| 1707516000 | 541.97 | 1.6 | 0.30 | 539.85 | 541.97 | 537.96 | 130139025 |
| 1707429600 | 540.37 | -2.23 | -0.41 | 541.66999 | 542.01 | 537.4 | 124526255 |
| 1707343200 | 542.6 | 3.32 | 0.62 | 541.04999 | 543.78 | 540.85 | 114132270 |
| 1707256800 | 539.28 | 9.88 | 1.87 | 534.11 | 540.54999 | 534.11 | 135956605 |
| 1707170400 | 529.4 | -14.78 | -2.72 | 541.88 | 541.88 | 527.51 | 150988742 |
| 1706911200 | 544.17999 | -4.68 | -0.85 | 547.64 | 546.71 | 539.32 | 147787497 |
| 1706824800 | 548.86 | 9.52 | 1.77 | 540.98 | 549.44 | 540.98 | 158150427 |
| 1706738400 | 539.34 | -6.49 | -1.19 | 545.89 | 548.27 | 538.97 | 163627291 |
| 1706652000 | 545.83 | 2.7 | 0.50 | 542.24 | 548.04999 | 541.30999 | 117743893 |
| 1706565600 | 543.13 | 2.68 | 0.50 | 540.74 | 543.24 | 537.32 | 111820031 |
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
