We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 | 813.95 | 9.56 | 1.19 | 809.18 | 814.36 | 804.14 | 8739611 |
| 1714165200 | 804.39 | -2.23 | -0.28 | 802.69 | 808.52 | 800.76 | 8822179 |
| 1714078800 | 806.62 | 9.67 | 1.21 | 799.42 | 810.59 | 781.94 | 9532821 |
| 1713992400 | 796.95 | 0.95 | 0.12 | 795.24 | 806.89 | 792.65 | 9153210 |
| 1713906000 | 796 | 16.79 | 2.15 | 785.79 | 798.74 | 784.6 | 9084086 |
| 1713819600 | 779.21 | 1.5 | 0.19 | 779.71 | 785.13 | 774.04 | 9050114 |
| 1713560400 | 777.71 | -1.58 | -0.20 | 779.77 | 785.52 | 774.52 | 9609030 |
| 1713474000 | 779.29 | -6.72 | -0.85 | 788.4 | 792.67 | 778.34 | 8388691 |
| 1713387600 | 786.01 | -12.18 | -1.53 | 798.54 | 800.82 | 783.51 | 10178404 |
| 1713301200 | 798.19 | -4.54 | -0.57 | 801.96 | 802.2 | 794.28 | 10287274 |
| 1713214800 | 802.73 | -9.03 | -1.11 | 812.53 | 823.66 | 798.91 | 11572220 |
| 1712955600 | 811.76 | -5.11 | -0.63 | 816.58 | 816.92 | 808.35 | 12003046 |
| 1712869200 | 816.87 | -16.95 | -2.03 | 832.13 | 832.13 | 810.12 | 17589030 |
| 1712782800 | 833.82 | -12.97 | -1.53 | 843.67 | 843.67 | 830.48 | 13516741 |
| 1712696400 | 846.79 | -4.79 | -0.56 | 851.66 | 855.17 | 833.57 | 11698361 |
| 1712610000 | 851.58 | -2.32 | -0.27 | 853.88 | 857.39 | 851.31 | 8676167 |
| 1712350800 | 853.9 | 14.7 | 1.75 | 838.99 | 855.11 | 838.99 | 9584959 |
| 1712264400 | 839.2 | -7.53 | -0.89 | 850.11 | 855.93 | 837.38 | 12436945 |
| 1712178000 | 846.73 | 8.84 | 1.06 | 837 | 848.34 | 836.48 | 11291202 |
| 1712091600 | 837.89 | -10.22 | -1.21 | 845.72 | 845.72 | 835.62 | 10246725 |
| 1712005200 | 848.11 | -5.58 | -0.65 | 853.67 | 854.09 | 846.14 | 9658741 |
| 1711659600 | 853.69 | -2.45 | -0.29 | 855.96 | 858.91 | 852.6 | 10852563 |
| 1711573200 | 856.14 | 9.26 | 1.09 | 851.54 | 856.3 | 848.78 | 10262397 |
| 1711486800 | 846.88 | -0.05 | -0.01 | 847.41 | 852.67 | 846.74 | 9641956 |
| 1711400400 | 846.93 | -12.55 | -1.46 | 858.5 | 858.5 | 846.91 | 9878678 |
| 1711141200 | 859.48 | -2.29 | -0.27 | 863 | 864.63 | 857.75 | 9388742 |
| 1711054800 | 861.77 | 15.09 | 1.78 | 847.37 | 864.84 | 847.37 | 11108497 |
| 1710968400 | 846.68 | 13.65 | 1.64 | 832.86 | 848.48 | 832.41 | 11789555 |
| 1710882000 | 833.03 | 14.82 | 1.81 | 818.19 | 833.72 | 818.19 | 14425104 |
| 1710795600 | 818.21 | 3.72 | 0.46 | 816.97 | 823.7 | 816.97 | 13173098 |
| 1710536400 | 814.49 | 4.01 | 0.49 | 810.86 | 816.85 | 807.19 | 54466887 |
| 1710450000 | 810.48 | 2.09 | 0.26 | 817.3 | 820.67 | 805.67 | 12734950 |
| 1710363600 | 808.39 | 0.74 | 0.09 | 808.37 | 812.65 | 805.78 | 11094171 |
| 1710277200 | 807.65 | 11.92 | 1.50 | 796.65 | 808.76 | 795.75 | 10812414 |
| 1710190800 | 795.73 | -9.34 | -1.16 | 803.98 | 803.98 | 788.23 | 11999917 |
| 1709935200 | 805.07 | -7.47 | -0.92 | 811.98 | 818.01 | 804.93 | 11486532 |
| 1709848800 | 812.54 | 9.33 | 1.16 | 805.07 | 813.07 | 805.07 | 10827877 |
| 1709762400 | 803.21 | 1 | 0.12 | 804.49 | 809.31 | 799.58 | 12382532 |
| 1709676000 | 802.21 | -21.66 | -2.63 | 822.81 | 822.81 | 799.01 | 14970767 |
| 1709589600 | 823.87 | 9.85 | 1.21 | 814.41 | 832.35 | 814.41 | 17176699 |
| 1709330400 | 814.02 | 6.62 | 0.82 | 808.04 | 815.04 | 806.8 | 9882307 |
| 1709244000 | 807.4 | 0.88 | 0.11 | 806.58 | 808.92 | 799.1 | 14881993 |
| 1709157600 | 806.52 | 7.39 | 0.92 | 798.72 | 807.32 | 797.32 | 8099962 |
| 1709071200 | 799.13 | 2.25 | 0.28 | 797.65 | 801.02 | 796.45 | 9292109 |
| 1708984800 | 796.88 | 7.56 | 0.96 | 790.69 | 799.57 | 789.59 | 12163741 |
| 1708725600 | 789.32 | 1.51 | 0.19 | 788.79 | 792.42 | 784.98 | 8261614 |
| 1708639200 | 787.81 | 15.91 | 2.06 | 779.54 | 790.56 | 779.18 | 11804681 |
| 1708552800 | 771.9 | 1.08 | 0.14 | 770.02 | 773.05 | 766.95 | 8143054 |
| 1708466400 | 770.82 | -1.05 | -0.14 | 769.55 | 773.39 | 764.35 | 10422691 |
| 1708120800 | 771.87 | -6.58 | -0.85 | 778.51 | 779.68 | 771.59 | 10168287 |
| 1708034400 | 778.45 | 8.55 | 1.11 | 771.95 | 779.5 | 768.1 | 10182363 |
| 1707948000 | 769.9 | 15.2 | 2.01 | 757.66 | 772.25 | 757.66 | 11807134 |
| 1707861600 | 754.7 | -31.45 | -4.00 | 772.4 | 772.4 | 749.8 | 15809981 |
| 1707775200 | 786.15 | 0.7 | 0.09 | 785.08 | 790.46 | 783.95 | 9729908 |
| 1707516000 | 785.45 | 6.86 | 0.88 | 778.07 | 786.42 | 777.72 | 9716604 |
| 1707429600 | 778.59 | 3.97 | 0.51 | 775.21 | 779.03 | 772.01 | 10334102 |
| 1707343200 | 774.62 | 3.71 | 0.48 | 775.03 | 779.15 | 771.55 | 8389557 |
| 1707256800 | 770.91 | 5.45 | 0.71 | 766.1 | 770.96 | 765.23 | 9483082 |
| 1707170400 | 765.46 | -14.07 | -1.80 | 777.48 | 777.48 | 760.76 | 9099143 |
| 1706911200 | 779.53 | 13.41 | 1.75 | 764.68 | 783.54 | 760.67 | 9815548 |
| 1706824800 | 766.12 | 18.55 | 2.48 | 750.34 | 766.36 | 749.16 | 10715792 |
| 1706738400 | 747.57 | -14.73 | -1.93 | 761.13 | 761.39 | 747.12 | 19996137 |
| 1706652000 | 762.3 | 5.36 | 0.71 | 756.93 | 764.93 | 754.25 | 9870407 |
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
