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 | 670.7 | -4.67 | -0.69 | 672.5 | 677.69 | 663.27 | 38868614 |
| 1714078800 | 675.37 | -0.65 | -0.10 | 671.17 | 679.26 | 667.76 | 31899105 |
| 1713992400 | 676.02 | -4.31 | -0.63 | 678.9 | 684.2 | 668.84 | 31867258 |
| 1713906000 | 680.33 | 8.49 | 1.26 | 678.01 | 683.91 | 676.88 | 27195192 |
| 1713819600 | 671.84 | 8.64 | 1.30 | 669.24 | 676.65 | 666.61 | 32108651 |
| 1713560400 | 663.2 | -4.69 | -0.70 | 668.66999 | 676.12 | 659.9 | 33821384 |
| 1713474000 | 667.89 | -17.81 | -2.60 | 680.85 | 680.85 | 666.37 | 46207139 |
| 1713387600 | 685.7 | -17.93 | -2.55 | 706.61 | 709.46 | 685.49 | 36048550 |
| 1713301200 | 703.63 | 3.22 | 0.46 | 699.05 | 708.42 | 693.12 | 30758955 |
| 1713214800 | 700.41 | -2.89 | -0.41 | 710.16 | 719.36 | 697.56 | 26560193 |
| 1712955600 | 703.3 | -23.03 | -3.17 | 716.6 | 718.25 | 701.71 | 30340882 |
| 1712869200 | 726.33 | 2.87 | 0.40 | 722.71 | 729.86 | 715.25 | 25608493 |
| 1712782800 | 723.46 | -17.74 | -2.39 | 727.94 | 732.3 | 718.25 | 25664569 |
| 1712696400 | 741.2 | 4.3 | 0.58 | 737.17 | 741.86 | 732.34 | 19124922 |
| 1712610000 | 736.9 | -8.18 | -1.10 | 747.96 | 749.39 | 735.86 | 22313412 |
| 1712350800 | 745.08 | 12.13 | 1.65 | 732.81 | 747.69 | 731.56 | 25866615 |
| 1712264400 | 732.95 | -10.85 | -1.46 | 752.46 | 758.69 | 732.3 | 33437577 |
| 1712178000 | 743.8 | 8.61 | 1.17 | 733.42 | 746.08 | 730.58 | 24678681 |
| 1712091600 | 735.19 | -8.95 | -1.20 | 735.01 | 737 | 726.26 | 25499210 |
| 1712005200 | 744.14 | 5.47 | 0.74 | 741.31 | 753.18 | 740.75 | 27616252 |
| 1711659600 | 738.67 | 1.85 | 0.25 | 742.2 | 746.16 | 737.69 | 28437555 |
| 1711573200 | 736.82 | -5.36 | -0.72 | 748.11 | 749.45 | 728.93 | 45336066 |
| 1711486800 | 742.18 | 15.25 | 2.10 | 736.51 | 746.74 | 735.7 | 33732258 |
| 1711400400 | 726.93 | 2.18 | 0.30 | 725.46 | 728.92 | 722.2 | 28435640 |
| 1711141200 | 724.75 | -7.08 | -0.97 | 731.78 | 734.98 | 723.93 | 21693611 |
| 1711054800 | 731.83 | 7.06 | 0.97 | 729.56 | 737.53 | 729.56 | 29857278 |
| 1710968400 | 724.77 | 15.3 | 2.16 | 710.77 | 725.46 | 709.62 | 32116826 |
| 1710882000 | 709.47 | 5.2 | 0.74 | 702.41 | 709.54 | 698.23 | 24572655 |
| 1710795600 | 704.27 | 7.51 | 1.08 | 698.87 | 708.91 | 696.05 | 33074434 |
| 1710536400 | 696.76 | -7.66 | -1.09 | 698.94 | 708.86 | 696.08 | 38787706 |
| 1710450000 | 704.42 | -8.62 | -1.21 | 711.01 | 712.29 | 700.41 | 27469803 |
| 1710363600 | 713.04 | -0.93 | -0.13 | 712.88 | 723.43 | 712.37 | 22440989 |
| 1710277200 | 713.97 | 4.99 | 0.70 | 710.45 | 717.79 | 710.2 | 23939674 |
| 1710190800 | 708.98 | 6.13 | 0.87 | 700.84 | 713.5 | 699.21 | 23565855 |
| 1709935200 | 702.85 | -5.03 | -0.71 | 710.02 | 719.04 | 701.86 | 25487067 |
| 1709848800 | 707.88 | 12.99 | 1.87 | 698 | 710.77 | 698 | 25262862 |
| 1709762400 | 694.89 | -3.92 | -0.56 | 705.31 | 706.82 | 693.76 | 22279194 |
| 1709676000 | 698.81 | -12.14 | -1.71 | 705.55 | 706.63 | 697.06 | 26145764 |
| 1709589600 | 710.95 | -6.21 | -0.87 | 715.01 | 716.06 | 708.05 | 29916431 |
| 1709330400 | 717.16 | -13 | -1.78 | 723.74 | 723.74 | 706.76 | 36441976 |
| 1709244000 | 730.16 | 16.88 | 2.37 | 719.53 | 731.22 | 716.71 | 33615589 |
| 1709157600 | 713.28 | 4.79 | 0.68 | 704.97 | 716.25 | 704.54 | 26571391 |
| 1709071200 | 708.49 | 7.11 | 1.01 | 706.6 | 714.67 | 705.25 | 31354513 |
| 1708984800 | 701.38 | -10.5 | -1.47 | 709.75 | 714.43 | 700.85 | 28928172 |
| 1708725600 | 711.88 | 10.68 | 1.52 | 705.4 | 719.83 | 705.2 | 39222690 |
| 1708639200 | 701.2 | 2.65 | 0.38 | 710.98 | 710.98 | 697.44 | 32922400 |
| 1708552800 | 698.55 | 0.42 | 0.06 | 692.63 | 702.94 | 689.4 | 36417403 |
| 1708466400 | 698.13 | -25.37 | -3.51 | 717.82 | 717.82 | 694.14 | 49338646 |
| 1708120800 | 723.5 | -3.19 | -0.44 | 713.51 | 729.41 | 713.15 | 58686469 |
| 1708034400 | 726.69 | 1.8 | 0.25 | 724.32 | 728.99 | 720.1 | 55574865 |
| 1707948000 | 724.89 | 4.16 | 0.58 | 722.84 | 725.69 | 714.63 | 44241831 |
| 1707861600 | 720.73 | -18.73 | -2.53 | 719.1 | 727.9 | 711.6 | 36821930 |
| 1707775200 | 739.46 | 3.83 | 0.52 | 729.86 | 741.25 | 727.21 | 36001793 |
| 1707516000 | 735.63 | 6.61 | 0.91 | 733.73 | 738.49 | 729.73 | 34975067 |
| 1707429600 | 729.02 | 15.86 | 2.22 | 723.57 | 733.76 | 722.64 | 36735182 |
| 1707343200 | 713.16 | 5.9 | 0.83 | 710.41 | 715.51 | 706.08 | 30065995 |
| 1707256800 | 707.26 | 8.62 | 1.23 | 702.64 | 713.09 | 698.71 | 31044542 |
| 1707170400 | 698.64 | -0.88 | -0.13 | 696.38 | 701.27 | 689.75 | 30625915 |
| 1706911200 | 699.52 | 1.05 | 0.15 | 692.79 | 703.51 | 686.21 | 32242608 |
| 1706824800 | 698.47 | 16.78 | 2.46 | 689.91 | 698.52 | 684.53 | 37281183 |
| 1706738400 | 681.69 | -10.95 | -1.58 | 690.07 | 697.25 | 681.64 | 27802378 |
| 1706652000 | 692.64 | -5.97 | -0.85 | 694.95 | 696.08 | 689.62 | 28742672 |
| 1706565600 | 698.61 | 9.64 | 1.40 | 688.65 | 698.73 | 683.2 | 33973271 |
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
