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 |
|---|---|---|---|---|---|---|---|
| 1714510800 | 514.23 | -6.3 | -1.21 | 519.53 | 520.97 | 512.82 | 34352119 |
| 1714424400 | 520.53 | -1.4 | -0.27 | 523.45 | 526.29 | 517.45 | 21597319 |
| 1714165200 | 521.92999 | 3.29 | 0.63 | 519.74 | 522.85 | 515.66 | 21571670 |
| 1714078800 | 518.64 | -5.79 | -1.10 | 521.14 | 525.51 | 515.77 | 22121884 |
| 1713992400 | 524.42999 | -5.06 | -0.96 | 529.04 | 529.15 | 521.33 | 31780595 |
| 1713906000 | 529.49 | 6.54 | 1.25 | 523.46 | 532.5 | 522.91 | 29436004 |
| 1713819600 | 522.95 | 6.52 | 1.26 | 517.30999 | 523.6 | 511.9 | 27579299 |
| 1713560400 | 516.42999 | -4.19 | -0.80 | 519.74 | 519.74 | 514.63 | 20644934 |
| 1713474000 | 520.62 | 15.02 | 2.97 | 505.21 | 523.09 | 505.21 | 23148126 |
| 1713387600 | 505.6 | 3.16 | 0.63 | 502.44 | 510.97 | 502.44 | 18413757 |
| 1713301200 | 502.44 | 0.93 | 0.19 | 500.96 | 503.85 | 497.38 | 28455408 |
| 1713214800 | 501.51 | -2.19 | -0.43 | 505.58 | 511.43 | 498.73 | 20563222 |
| 1712955600 | 503.7 | -16.35 | -3.14 | 519.78 | 519.78 | 502.41 | 17862354 |
| 1712869200 | 520.04999 | -8.12 | -1.54 | 528.6 | 528.6 | 516.1 | 30614584 |
| 1712782800 | 528.16999 | -8.23 | -1.53 | 535.85 | 535.85 | 524.96 | 18354863 |
| 1712696400 | 536.4 | 9.93 | 1.89 | 526.47 | 536.64 | 526.47 | 16819462 |
| 1712610000 | 526.47 | 1.21 | 0.23 | 525.26 | 531.88 | 524.95 | 14854051 |
| 1712350800 | 525.26 | 0.58 | 0.11 | 524.97 | 529.41999 | 523.16999 | 19179710 |
| 1712264400 | 524.67999 | -5.17 | -0.98 | 530.11 | 540.09 | 524.55999 | 22869012 |
| 1712178000 | 529.85 | -24.42 | -4.41 | 549.78 | 549.78 | 528.84 | 29313199 |
| 1712091600 | 554.27 | -6.25 | -1.12 | 557.82 | 563.16 | 550.83 | 23520862 |
| 1712005200 | 560.52 | -7.35 | -1.29 | 567.72 | 568.94 | 556.76 | 16640914 |
| 1711659600 | 567.87 | 14.02 | 2.53 | 564.78 | 569.79999 | 559.27 | 23692809 |
| 1711573200 | 553.85 | 14.21 | 2.63 | 542.73 | 553.87 | 542.41999 | 19873959 |
| 1711486800 | 539.64 | 2.69 | 0.50 | 538.92999 | 543.46 | 538.80999 | 19630521 |
| 1711400400 | 536.95 | -7.93 | -1.46 | 544.86 | 547 | 535.85 | 17140292 |
| 1711141200 | 544.88 | -6.74 | -1.22 | 551.44 | 551.44 | 541.86 | 15854792 |
| 1711054800 | 551.62 | 4.66 | 0.85 | 547.84 | 555.49 | 547.44 | 22842214 |
| 1710968400 | 546.96 | 7 | 1.30 | 538.29 | 547.58 | 536.47 | 18918862 |
| 1710882000 | 539.96 | -5.06 | -0.93 | 544.88 | 546.38 | 538.82 | 24420610 |
| 1710795600 | 545.02 | -5.95 | -1.08 | 550.94 | 552.6 | 543.74 | 25271833 |
| 1710536400 | 550.97 | -1.93 | -0.35 | 552.9 | 553.69 | 546.73 | 79804351 |
| 1710450000 | 552.9 | -14.27 | -2.52 | 565.54999 | 566.09 | 548.71 | 23654475 |
| 1710363600 | 567.16999 | 12.17 | 2.19 | 555.66999 | 569.41 | 555.66999 | 29735769 |
| 1710277200 | 555 | 1 | 0.18 | 554.1 | 559.41 | 550.80999 | 16789211 |
| 1710190800 | 554 | 5.47 | 1.00 | 548.53 | 556.92999 | 548.24 | 18442395 |
| 1709935200 | 548.53 | 1.37 | 0.25 | 547.61 | 554.23 | 547.42999 | 17997463 |
| 1709848800 | 547.16 | 7.43 | 1.38 | 539.88 | 551.85 | 539.88 | 27520451 |
| 1709762400 | 539.73 | 5.8 | 1.09 | 531.96 | 543.25 | 531.96 | 24537891 |
| 1709676000 | 533.92999 | -2.48 | -0.46 | 532.83 | 536.52 | 530.13 | 25395815 |
| 1709589600 | 536.41 | -3.5 | -0.65 | 539.91 | 542.44 | 532.88 | 23980011 |
| 1709330400 | 539.91 | 1.79 | 0.33 | 538.64 | 542.82 | 528.29999 | 21123511 |
| 1709244000 | 538.12 | 0.79 | 0.15 | 537.85 | 543.96 | 536.29999 | 28011723 |
| 1709157600 | 537.33 | 0.84 | 0.16 | 536.02 | 537.69 | 529.77 | 22832080 |
| 1709071200 | 536.49 | 6.1 | 1.15 | 530.78 | 537.80999 | 529.65 | 23106233 |
| 1708984800 | 530.39 | -5.1 | -0.95 | 533.63 | 539.05999 | 528.41 | 24444132 |
| 1708725600 | 535.49 | 3.44 | 0.65 | 533.05999 | 538.52 | 530.57 | 20857596 |
| 1708639200 | 532.04999 | 4.93 | 0.94 | 530.88 | 536.46 | 526.05999 | 20259726 |
| 1708552800 | 527.12 | 7.7 | 1.48 | 518.58 | 527.35 | 518.58 | 22444774 |
| 1708466400 | 519.41999 | -2.06 | -0.40 | 521.05999 | 521.05999 | 514.30999 | 22538119 |
| 1708120800 | 521.48 | 0.98 | 0.19 | 520.22 | 524.66 | 517.28 | 21388426 |
| 1708034400 | 520.5 | 7.39 | 1.44 | 515.46 | 523.9 | 514.69 | 26119549 |
| 1707948000 | 513.11 | -0.88 | -0.17 | 515.39 | 520.83 | 511.35 | 22709540 |
| 1707861600 | 513.99 | -11.89 | -2.26 | 525.09 | 525.09 | 510.2 | 24427252 |
| 1707775200 | 525.88 | 6.31 | 1.21 | 519.16999 | 529.66 | 519.16999 | 28978945 |
| 1707516000 | 519.57 | 4.28 | 0.83 | 516.75 | 523.61 | 513.59 | 36154218 |
| 1707429600 | 515.29 | -13.29 | -2.51 | 530.54 | 530.54 | 514.17999 | 61529011 |
| 1707343200 | 528.58 | -10.54 | -1.96 | 539.24 | 540.07 | 526.61 | 41374696 |
| 1707256800 | 539.12 | -3.39 | -0.62 | 542.67999 | 544.82 | 536.13 | 24559266 |
| 1707170400 | 542.51 | 20.62 | 3.95 | 523.84 | 560.45 | 523.84 | 30207523 |
| 1706911200 | 521.89 | 0.71 | 0.14 | 520.79 | 524.9 | 511.01 | 22774774 |
| 1706824800 | 521.17999 | 6.95 | 1.35 | 514.72 | 521.97 | 513.16999 | 17312070 |
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
