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 |
|---|---|---|---|---|---|---|---|
| 1714165200 | 538.01 | 2.48 | 0.46 | 534.27 | 542.39 | 533.66999 | 53763001 |
| 1714078800 | 535.53 | -3.85 | -0.71 | 536.41999 | 537.23 | 529.86 | 55694150 |
| 1713992400 | 539.38 | -2.6 | -0.48 | 540.79 | 541.47 | 536.80999 | 46744533 |
| 1713906000 | 541.98 | 10.26 | 1.93 | 532.41 | 543 | 532.41 | 57937346 |
| 1713819600 | 531.72 | 5.53 | 1.05 | 527.02 | 534.87 | 526.95 | 49634179 |
| 1713560400 | 526.19 | 1.93 | 0.37 | 524.38 | 527.64 | 523.94 | 56588431 |
| 1713474000 | 524.26 | -3.36 | -0.64 | 529.30999 | 530.51 | 523.04 | 52901108 |
| 1713387600 | 527.62 | -1.3 | -0.25 | 530.27 | 532.7 | 525.41 | 46976259 |
| 1713301200 | 528.91999 | -1.79 | -0.34 | 530.58 | 533.34 | 528.36 | 49213812 |
| 1713214800 | 530.71 | -8.02 | -1.49 | 542.94 | 544.95 | 529.39 | 53385120 |
| 1712955600 | 538.73 | -7.95 | -1.45 | 543.58 | 543.78 | 536.13 | 51878641 |
| 1712869200 | 546.67999 | 0 | 0.00 | 547.25 | 548.74 | 540.94 | 46299994 |
| 1712782800 | 546.67999 | -9.45 | -1.70 | 549.85 | 549.85 | 544.32 | 46259615 |
| 1712696400 | 556.13 | 4.15 | 0.75 | 553.4 | 556.21 | 550.39 | 44082281 |
| 1712610000 | 551.98 | 5.28 | 0.97 | 547.07 | 552.87 | 547.07 | 45229421 |
| 1712350800 | 546.7 | 6.89 | 1.28 | 541.1 | 547.98 | 539.29999 | 49275434 |
| 1712264400 | 539.80999 | -9.33 | -1.70 | 551.86 | 554.61 | 539.17999 | 67866901 |
| 1712178000 | 549.14 | -2.08 | -0.38 | 551.04999 | 551.61 | 548.38 | 50065841 |
| 1712091600 | 551.22 | -1.05 | -0.19 | 546.37 | 551.71 | 543.38 | 59835103 |
| 1712005200 | 552.27 | -10.68 | -1.90 | 562.33 | 562.80999 | 552.17999 | 52234748 |
| 1711659600 | 562.95 | 4.55 | 0.81 | 559.46 | 563.98 | 559.46 | 57888451 |
| 1711573200 | 558.4 | 2.79 | 0.50 | 559.46 | 561.77 | 554.58 | 62375019 |
| 1711486800 | 555.61 | 4.21 | 0.76 | 553.03 | 557.5 | 553.03 | 66210140 |
| 1711400400 | 551.4 | 1.51 | 0.27 | 551.16 | 553.22 | 549.04999 | 48190252 |
| 1711141200 | 549.89 | -8.15 | -1.46 | 558.82 | 559.82 | 549.79999 | 48209787 |
| 1711054800 | 558.04 | 5.37 | 0.97 | 553.66999 | 560.73 | 553.66999 | 67215159 |
| 1710968400 | 552.66999 | 8.87 | 1.63 | 545.16 | 553.45 | 543.38 | 56965651 |
| 1710882000 | 543.79999 | 1.81 | 0.33 | 541.64 | 544.29 | 539.1 | 53742081 |
| 1710795600 | 541.99 | 3.77 | 0.70 | 538.30999 | 544.01 | 538.30999 | 59606921 |
| 1710536400 | 538.22 | -2.17 | -0.40 | 537.78 | 542.14 | 536.47 | 102611434 |
| 1710450000 | 540.39 | -6.68 | -1.22 | 546.85 | 547.87 | 537.04 | 85026531 |
| 1710363600 | 547.07 | 4.55 | 0.84 | 541.66999 | 550.83 | 541.6 | 82329194 |
| 1710277200 | 542.52 | 1.85 | 0.34 | 540.71 | 543.97 | 537.48 | 57853833 |
| 1710190800 | 540.66999 | 1.47 | 0.27 | 539.14 | 543.16999 | 537.96 | 58432233 |
| 1709935200 | 539.2 | 2.98 | 0.56 | 536.91 | 541.79999 | 536.41 | 74376870 |
| 1709848800 | 536.22 | 2.17 | 0.41 | 536.84 | 538.19 | 533.54999 | 63113306 |
| 1709762400 | 534.04999 | 2.42 | 0.46 | 534 | 539.03 | 532.94 | 66374155 |
| 1709676000 | 531.63 | -6.53 | -1.21 | 537.48 | 537.49 | 529.69 | 72265723 |
| 1709589600 | 538.16 | -2.82 | -0.52 | 541.65 | 542.46 | 536.39 | 77386112 |
| 1709330400 | 540.98 | 0.28 | 0.05 | 540.02 | 543.09 | 539.35 | 73663985 |
| 1709244000 | 540.7 | 2.93 | 0.54 | 539.41 | 542.77 | 538.95 | 104020806 |
| 1709157600 | 537.77 | -2.48 | -0.46 | 538.61 | 542.19 | 536.37 | 75823245 |
| 1709071200 | 540.25 | 1.96 | 0.36 | 539.66 | 540.41999 | 537.30999 | 70747855 |
| 1708984800 | 538.29 | -2.04 | -0.38 | 538.54999 | 541.54999 | 537.04 | 74709703 |
| 1708725600 | 540.33 | 9.22 | 1.74 | 539.04 | 543.42999 | 538.82 | 114140856 |
| 1708639200 | 531.11 | 6.71 | 1.28 | 526.80999 | 532.44 | 526.80999 | 82121801 |
| 1708552800 | 524.4 | -2.31 | -0.44 | 526.14 | 526.14 | 520.62 | 69615123 |
| 1708466400 | 526.71 | -2.05 | -0.39 | 526.79999 | 529.21 | 525.19 | 75063416 |
| 1708120800 | 528.76 | -3.49 | -0.66 | 530.23 | 532.76 | 528.07 | 97875315 |
| 1708034400 | 532.25 | 6.04 | 1.15 | 527.91 | 533.65 | 527.65 | 82563101 |
| 1707948000 | 526.21 | 8.16 | 1.58 | 521 | 526.44 | 519.94 | 69982583 |
| 1707861600 | 518.04999 | -9.39 | -1.78 | 522.33 | 522.33 | 514.30999 | 87255378 |
| 1707775200 | 527.44 | 3.36 | 0.64 | 523.95 | 529.13 | 523.51 | 91967619 |
| 1707516000 | 524.08 | 2.74 | 0.53 | 521.02 | 525.46 | 519.83 | 115549633 |
| 1707429600 | 521.34 | -7.41 | -1.40 | 522.77 | 522.77 | 518.7 | 143738013 |
| 1707343200 | 528.75 | 2.24 | 0.43 | 529.2 | 530.77 | 523.97 | 81048474 |
| 1707256800 | 526.51 | 3.37 | 0.64 | 521.88 | 526.97 | 519.71 | 73895698 |
| 1707170400 | 523.14 | -5.8 | -1.10 | 527.1 | 527.1 | 520.95 | 59155344 |
| 1706911200 | 528.94 | 2.55 | 0.48 | 525.83 | 531.14 | 522.69 | 65685024 |
| 1706824800 | 526.39 | 4.9 | 0.94 | 522.04 | 526.47 | 516.72 | 74088002 |
| 1706738400 | 521.49 | -7.26 | -1.37 | 531.08 | 533.21 | 521.16999 | 86306828 |
| 1706652000 | 528.75 | 0.24 | 0.05 | 526.76 | 529.58 | 524.99 | 76771293 |
| 1706565600 | 528.51 | 8.41 | 1.62 | 517.85 | 528.57 | 517.71 | 84032559 |
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
