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 | 438.24 | -2.75 | -0.62 | 439.24 | 442.03 | 438.24 | 45879219 |
| 1714078800 | 440.99 | -2.83 | -0.64 | 444.05 | 445.94 | 439.59 | 52504006 |
| 1713992400 | 443.82 | 2.73 | 0.62 | 437.91 | 444.51 | 435.52 | 63699520 |
| 1713906000 | 441.09 | 2.33 | 0.53 | 438.48 | 441.39 | 437.66 | 54115367 |
| 1713819600 | 438.76 | 4.94 | 1.14 | 434.48 | 439.31 | 433.88 | 49701844 |
| 1713560400 | 433.82 | 6.5 | 1.52 | 427.58 | 433.99 | 427.41 | 62464083 |
| 1713474000 | 427.32 | 3.99 | 0.94 | 424.14 | 427.95 | 423.64 | 46557472 |
| 1713387600 | 423.33 | 1.89 | 0.45 | 422.6 | 424.54 | 421.08 | 46087965 |
| 1713301200 | 421.44 | 1.24 | 0.30 | 420.8 | 422.37 | 419.07 | 53424522 |
| 1713214800 | 420.2 | -0.54 | -0.13 | 422.45 | 424.28 | 418.11 | 52622467 |
| 1712955600 | 420.74 | -6.45 | -1.51 | 426.75 | 426.75 | 419.78 | 47279627 |
| 1712869200 | 427.19 | -3.83 | -0.89 | 431.96 | 432.94 | 425.39 | 54754214 |
| 1712782800 | 431.02 | -5.57 | -1.28 | 435.74 | 435.74 | 428.43 | 50512949 |
| 1712696400 | 436.59 | 2.32 | 0.53 | 434.84 | 436.64 | 432.87 | 50811159 |
| 1712610000 | 434.27 | -0.46 | -0.11 | 434.8 | 437.32 | 434.04 | 52470410 |
| 1712350800 | 434.73 | -1.95 | -0.45 | 436 | 436.49 | 433.27 | 62645411 |
| 1712264400 | 436.68 | 1.08 | 0.25 | 435.13 | 438.17 | 433.85 | 89551586 |
| 1712178000 | 435.6 | -7.07 | -1.60 | 442.17 | 442.17 | 435.48 | 61487867 |
| 1712091600 | 442.67 | 0.46 | 0.10 | 442.5 | 444.77 | 441.17 | 58490053 |
| 1712005200 | 442.21 | -0.7 | -0.16 | 442.96 | 443.56 | 440.47 | 51609613 |
| 1711659600 | 442.91 | 0.97 | 0.22 | 442.68 | 445.21 | 442.68 | 55337635 |
| 1711573200 | 441.94 | 4.47 | 1.02 | 438.33 | 442.28 | 438.33 | 51474577 |
| 1711486800 | 437.47 | 0.17 | 0.04 | 437.63 | 439.64 | 436.89 | 63199661 |
| 1711400400 | 437.3 | -2.73 | -0.62 | 440.68 | 441.36 | 436.86 | 48581883 |
| 1711141200 | 440.03 | 0.31 | 0.07 | 440.3 | 441.47 | 438.91 | 50352759 |
| 1711054800 | 439.72 | 2.43 | 0.56 | 437.36 | 440.91 | 435.89 | 52458911 |
| 1710968400 | 437.29 | -0.65 | -0.15 | 441.75 | 442.39 | 434.69 | 59804720 |
| 1710882000 | 437.94 | 5.69 | 1.32 | 432.52 | 438.23 | 432.52 | 61234673 |
| 1710795600 | 432.25 | 4.56 | 1.07 | 427.8 | 434.62 | 427.37 | 66743926 |
| 1710536400 | 427.69 | 2.04 | 0.48 | 424.92 | 428.57 | 424.7 | 151426466 |
| 1710450000 | 425.65 | -3.71 | -0.86 | 428.59 | 429.53 | 423.36 | 62202039 |
| 1710363600 | 429.36 | 0.95 | 0.22 | 429.96 | 433.23 | 428.54 | 67356141 |
| 1710277200 | 428.41 | -0.54 | -0.13 | 429.97 | 431.51 | 427.65 | 51511475 |
| 1710190800 | 428.95 | 4.11 | 0.97 | 425.5 | 429.77 | 425.5 | 46376285 |
| 1709935200 | 424.84 | 4.24 | 1.01 | 420.09 | 425.89 | 419.23 | 44871148 |
| 1709848800 | 420.6 | -3.45 | -0.81 | 424.88 | 425.48 | 420.09 | 56670274 |
| 1709762400 | 424.05 | 3.33 | 0.79 | 421.55 | 424.84 | 421.55 | 49794464 |
| 1709676000 | 420.72 | 0.19 | 0.05 | 420.35 | 424.01 | 419.99 | 53316804 |
| 1709589600 | 420.53 | -3.05 | -0.72 | 423.19 | 423.19 | 418.16 | 57321466 |
| 1709330400 | 423.58 | -1.93 | -0.45 | 425.12 | 425.9 | 422.11 | 56341800 |
| 1709244000 | 425.51 | 1.94 | 0.46 | 424.28 | 427.66 | 423.3 | 86724566 |
| 1709157600 | 423.57 | -0.06 | -0.01 | 423.93 | 425.42 | 421.87 | 43673023 |
| 1709071200 | 423.63 | -2.07 | -0.49 | 426.1 | 427.11 | 422.85 | 48396541 |
| 1708984800 | 425.7 | -2.81 | -0.66 | 428.28 | 429.12 | 425.21 | 49488194 |
| 1708725600 | 428.51 | -0.11 | -0.03 | 428.15 | 432.34 | 426.91 | 43633108 |
| 1708639200 | 428.62 | 0.65 | 0.15 | 425.44 | 428.89 | 421.48 | 55199890 |
| 1708552800 | 427.97 | 1.73 | 0.41 | 427.66 | 429.37 | 425.83 | 48977675 |
| 1708466400 | 426.24 | 6.55 | 1.56 | 420.02 | 427.44 | 420.02 | 58447957 |
| 1708120800 | 419.69 | 0.4 | 0.10 | 419.11 | 420.79 | 415.81 | 52662504 |
| 1708034400 | 419.29 | 4.66 | 1.12 | 415.33 | 419.9 | 415.33 | 50276064 |
| 1707948000 | 414.63 | -3.57 | -0.85 | 417.08 | 417.56 | 411.37 | 67908981 |
| 1707861600 | 418.2 | -5.41 | -1.28 | 423.13 | 425.17 | 416.36 | 64522013 |
| 1707775200 | 423.61 | 3.95 | 0.94 | 419.45 | 423.97 | 417.99 | 52496048 |
| 1707516000 | 419.66 | -7.42 | -1.74 | 426.21 | 426.21 | 418.37 | 61997924 |
| 1707429600 | 427.08 | 1.56 | 0.37 | 425.47 | 430.33 | 424.36 | 58925086 |
| 1707343200 | 425.52 | -4.99 | -1.16 | 431.3 | 431.77 | 425.19 | 53508521 |
| 1707256800 | 430.51 | 0.72 | 0.17 | 430.11 | 432.64 | 429.15 | 56738249 |
| 1707170400 | 429.79 | -8.33 | -1.90 | 437.47 | 437.47 | 429.68 | 62734592 |
| 1706911200 | 438.12 | -0.92 | -0.21 | 439.32 | 440.95 | 435.83 | 52468365 |
| 1706824800 | 439.04 | 7.8 | 1.81 | 430.83 | 439.11 | 427.78 | 58713921 |
| 1706738400 | 431.24 | -5.26 | -1.21 | 432.2 | 435.62 | 430.2 | 79522326 |
| 1706652000 | 436.5 | 4.49 | 1.04 | 431.97 | 436.85 | 431.08 | 53378993 |
| 1706565600 | 432.01 | 2.51 | 0.58 | 429.69 | 432.98 | 429.24 | 59301984 |
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
