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 |
|---|---|---|---|---|---|---|---|
| 1714165200 | 751.55 | 5.31 | 0.71 | 744.93 | 755.77 | 744.9 | 10167713 |
| 1714078800 | 746.24 | -2.9 | -0.39 | 743.39 | 748.4 | 734.02 | 12414594 |
| 1713992400 | 749.14 | -12.28 | -1.61 | 758.4 | 758.56 | 745.5 | 14443338 |
| 1713906000 | 761.42 | 7.47 | 0.99 | 756.79 | 763.73 | 753.76 | 11914290 |
| 1713819600 | 753.95 | 2.37 | 0.32 | 756.45 | 758.72 | 748.34 | 11416388 |
| 1713560400 | 751.58 | 4.39 | 0.59 | 749.56 | 753.64 | 746.5 | 10611679 |
| 1713474000 | 747.19 | -0.01 | -0.00 | 752.39 | 757.58 | 744 | 11299020 |
| 1713387600 | 747.2 | -2.59 | -0.35 | 753.91 | 753.91 | 744.89 | 12130663 |
| 1713301200 | 749.79 | -7.27 | -0.96 | 753.99 | 756.71 | 746.43 | 17486417 |
| 1713214800 | 757.06 | -10.07 | -1.31 | 772.96 | 774.15 | 755.07 | 14301251 |
| 1712955600 | 767.13 | -11.08 | -1.42 | 773.86 | 774.09 | 763.88 | 11077871 |
| 1712869200 | 778.21 | -5.7 | -0.73 | 785.86 | 788.06 | 773.57 | 12524401 |
| 1712782800 | 783.91 | -26.47 | -3.27 | 793.98 | 793.98 | 779.21 | 19024183 |
| 1712696400 | 810.38 | 1.28 | 0.16 | 811.76 | 813.5 | 802.66 | 10565862 |
| 1712610000 | 809.1 | 9.52 | 1.19 | 799.37 | 809.9 | 799.26 | 11386168 |
| 1712350800 | 799.58 | 1.63 | 0.20 | 798.17 | 802.15 | 795.29 | 10094534 |
| 1712264400 | 797.95 | -6.42 | -0.80 | 807.61 | 813.48 | 796.81 | 14782075 |
| 1712178000 | 804.37 | -8.45 | -1.04 | 811.13 | 811.58 | 803.65 | 13475113 |
| 1712091600 | 812.82 | -13.73 | -1.66 | 820.34 | 820.39 | 811.8 | 14275627 |
| 1712005200 | 826.55 | -29.07 | -3.40 | 851.08 | 854.41 | 826.19 | 14235248 |
| 1711659600 | 855.62 | -0.66 | -0.08 | 857.83 | 859.51 | 847.98 | 17568941 |
| 1711573200 | 856.28 | 11.93 | 1.41 | 846.19 | 856.68 | 846.19 | 13963980 |
| 1711486800 | 844.35 | -7.55 | -0.89 | 850.95 | 854.3 | 843.53 | 11129686 |
| 1711400400 | 851.9 | -14.7 | -1.70 | 865.03 | 867.3 | 850.97 | 11139054 |
| 1711141200 | 866.6 | -10.7 | -1.22 | 876.31 | 879.61 | 866.47 | 10396799 |
| 1711054800 | 877.3 | 27.76 | 3.27 | 857.46 | 878.41 | 857.09 | 15826736 |
| 1710968400 | 849.54 | 12.45 | 1.49 | 835.61 | 850.37 | 832.43 | 10970651 |
| 1710882000 | 837.09 | 15.89 | 1.93 | 826.88 | 837.31 | 823.92 | 12213505 |
| 1710795600 | 821.2 | -3.56 | -0.43 | 830.85 | 832.59 | 820.39 | 11052071 |
| 1710536400 | 824.76 | -3.48 | -0.42 | 826.82 | 835.16 | 822.65 | 23336872 |
| 1710450000 | 828.24 | -8.91 | -1.06 | 835.73 | 839.55 | 821.07 | 12539092 |
| 1710363600 | 837.15 | 15.53 | 1.89 | 827.34 | 844.17 | 827.34 | 17295978 |
| 1710277200 | 821.62 | 7.62 | 0.94 | 815.97 | 824.33 | 815.97 | 10841196 |
| 1710190800 | 814 | -4.23 | -0.52 | 815.41 | 817.37 | 808.7 | 12249750 |
| 1709935200 | 818.23 | -5.84 | -0.71 | 820.81 | 826.04 | 816.2 | 11639309 |
| 1709848800 | 824.07 | 0.2 | 0.02 | 826.02 | 831.82 | 822.61 | 9256749 |
| 1709762400 | 823.87 | -0.56 | -0.07 | 825.15 | 827.96 | 820.3 | 10382090 |
| 1709676000 | 824.43 | -4.38 | -0.53 | 827.61 | 830.21 | 821.71 | 11341591 |
| 1709589600 | 828.81 | -7.77 | -0.93 | 834.92 | 836.82 | 828.45 | 11635559 |
| 1709330400 | 836.58 | 9.43 | 1.14 | 827.24 | 837.8 | 824.97 | 11480003 |
| 1709244000 | 827.15 | 6.47 | 0.79 | 823.11 | 829.22 | 821.83 | 20797680 |
| 1709157600 | 820.68 | 6.35 | 0.78 | 813.75 | 826.38 | 813.16 | 13078608 |
| 1709071200 | 814.33 | 11.37 | 1.42 | 804.17 | 817.43 | 801.78 | 17560779 |
| 1708984800 | 802.96 | -1.59 | -0.20 | 806.21 | 810.02 | 801.76 | 12180310 |
| 1708725600 | 804.55 | 3.11 | 0.39 | 801.92 | 807.78 | 801.12 | 15917024 |
| 1708639200 | 801.44 | 15.04 | 1.91 | 793.58 | 804.44 | 792.6 | 22576484 |
| 1708552800 | 786.4 | 3.46 | 0.44 | 779.69 | 788.11 | 776.58 | 14105718 |
| 1708466400 | 782.94 | -1.52 | -0.19 | 770.23 | 786.5 | 769.17 | 15225974 |
| 1708120800 | 784.46 | 0.8 | 0.10 | 782.89 | 788.82 | 778.17 | 12093121 |
| 1708034400 | 783.66 | 5.67 | 0.73 | 780.91 | 784.33 | 775.98 | 8897895 |
| 1707948000 | 777.99 | 3.2 | 0.41 | 775.4 | 778.37 | 767.53 | 12374908 |
| 1707861600 | 774.79 | -17.66 | -2.23 | 780.62 | 780.62 | 766.69 | 15858883 |
| 1707775200 | 792.45 | 11.72 | 1.50 | 782.4 | 798.09 | 782.4 | 14383668 |
| 1707516000 | 780.73 | 1.71 | 0.22 | 779.83 | 781.95 | 774.94 | 7965898 |
| 1707429600 | 779.02 | 1.94 | 0.25 | 776.46 | 784.41 | 775.05 | 10206356 |
| 1707343200 | 777.08 | 12.78 | 1.67 | 767.6 | 779.01 | 766.81 | 12920668 |
| 1707256800 | 764.3 | 2.57 | 0.34 | 761.49 | 767.95 | 759.52 | 9267450 |
| 1707170400 | 761.73 | -5.1 | -0.67 | 761.53 | 763.16 | 751.68 | 10013979 |
| 1706911200 | 766.83 | -4.5 | -0.58 | 762.57 | 771.51 | 749.33 | 13591178 |
| 1706824800 | 771.33 | 18.08 | 2.40 | 754.29 | 771.36 | 752.88 | 13564403 |
| 1706738400 | 753.25 | -8.95 | -1.17 | 762.65 | 766.76 | 752.6 | 15466713 |
| 1706652000 | 762.2 | 3.25 | 0.43 | 756.05 | 766.9 | 754.65 | 12013735 |
| 1706565600 | 758.95 | -0.96 | -0.13 | 758.69 | 761.54 | 752.87 | 12568186 |
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
