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 | 564.82 | 4.81 | 0.86 | 562.01 | 568.62 | 560.47 | 38475725 |
| 1714078800 | 560.01 | 5.35 | 0.96 | 553.91 | 561.59 | 545.4 | 43631943 |
| 1713992400 | 554.66 | -3.92 | -0.70 | 559.03 | 566.79 | 550.4 | 43039188 |
| 1713906000 | 558.58 | -24.2 | -4.15 | 579.62 | 579.62 | 557.23 | 70730944 |
| 1713819600 | 582.78 | -1.88 | -0.32 | 584.28 | 587.80999 | 574.25 | 40318904 |
| 1713560400 | 584.66 | -1.98 | -0.34 | 586.46 | 592.47 | 580.59 | 39135004 |
| 1713474000 | 586.64 | -2.69 | -0.46 | 594.16999 | 596.42999 | 582.54 | 42105963 |
| 1713387600 | 589.33 | 1.18 | 0.20 | 592.74 | 602.08 | 587.71 | 45601576 |
| 1713301200 | 588.15 | -6.25 | -1.05 | 592.94 | 592.94 | 577.96 | 37680974 |
| 1713214800 | 594.4 | 2.14 | 0.36 | 594.30999 | 605.11 | 591.95 | 33979346 |
| 1712955600 | 592.26 | -12.84 | -2.12 | 605.80999 | 613.91 | 589.91999 | 40347973 |
| 1712869200 | 605.1 | -2.58 | -0.42 | 607.53 | 610.17999 | 600.66 | 28170056 |
| 1712782800 | 607.67999 | -4.3 | -0.70 | 603.63 | 609.92999 | 598.76 | 36460993 |
| 1712696400 | 611.98 | 4.86 | 0.80 | 606.62 | 618.7 | 603.84 | 39782340 |
| 1712610000 | 607.12 | 1.73 | 0.29 | 605.86 | 611.42999 | 603.54999 | 25246858 |
| 1712350800 | 605.39 | 3.92 | 0.65 | 601.17999 | 606.24 | 598.14 | 27000122 |
| 1712264400 | 601.47 | -5.64 | -0.93 | 609.54999 | 612.66 | 599.09 | 43545800 |
| 1712178000 | 607.11 | 9.44 | 1.58 | 597.85 | 608.88 | 597.85 | 42488668 |
| 1712091600 | 597.66999 | 2.74 | 0.46 | 594.04999 | 599.66 | 592.54999 | 43955164 |
| 1712005200 | 594.92999 | 4.04 | 0.68 | 593.54999 | 599.37 | 591.4 | 27371969 |
| 1711659600 | 590.89 | 5.92 | 1.01 | 586.41999 | 592.38 | 584.16 | 38292502 |
| 1711573200 | 584.97 | 12.86 | 2.25 | 572.79999 | 585.13 | 572.79999 | 30708066 |
| 1711486800 | 572.11 | -3.57 | -0.62 | 576.41999 | 578.37 | 572.05999 | 24909424 |
| 1711400400 | 575.67999 | 3.28 | 0.57 | 573.25 | 587.1 | 573.25 | 27786048 |
| 1711141200 | 572.4 | -7.59 | -1.31 | 579.51 | 580.09 | 572.35 | 27800311 |
| 1711054800 | 579.99 | 6.26 | 1.09 | 576.25 | 581.13 | 571.85 | 36045370 |
| 1710968400 | 573.73 | 12.38 | 2.21 | 561.38 | 577.16 | 560.29999 | 39740303 |
| 1710882000 | 561.35 | 2.89 | 0.52 | 558.35 | 561.91 | 554.49 | 44227735 |
| 1710795600 | 558.46 | 2.19 | 0.39 | 556.67999 | 563.61 | 556.67999 | 35696460 |
| 1710536400 | 556.27 | 14.57 | 2.69 | 540.84 | 558.44 | 540.1 | 75316649 |
| 1710450000 | 541.7 | -6.75 | -1.23 | 547.78 | 548.02 | 536 | 69771177 |
| 1710363600 | 548.45 | 12.38 | 2.31 | 536.16 | 551.15 | 536.16 | 85458166 |
| 1710277200 | 536.07 | -1.02 | -0.19 | 537.79999 | 540.48 | 531.80999 | 24934376 |
| 1710190800 | 537.09 | -0.49 | -0.09 | 536.85 | 538.98 | 529.23 | 26834027 |
| 1709935200 | 537.58 | -0.94 | -0.17 | 538.7 | 544.82 | 535.64 | 26870887 |
| 1709848800 | 538.52 | 12.68 | 2.41 | 531.73 | 542.38 | 531.73 | 35427820 |
| 1709762400 | 525.84 | 5.33 | 1.02 | 522.51 | 531.27 | 522.51 | 31976806 |
| 1709676000 | 520.51 | -8.67 | -1.64 | 526.26 | 526.67999 | 517.63 | 35670210 |
| 1709589600 | 529.17999 | -3.45 | -0.65 | 532.67999 | 534.89 | 526.41999 | 29366584 |
| 1709330400 | 532.63 | -0.33 | -0.06 | 533.48 | 539.62 | 530.21 | 30452038 |
| 1709244000 | 532.96 | 3.53 | 0.67 | 529.69 | 534.78 | 529.69 | 38541022 |
| 1709157600 | 529.42999 | -5.41 | -1.01 | 532.16999 | 533.08 | 527.22 | 28989392 |
| 1709071200 | 534.84 | 3.35 | 0.63 | 532.23 | 536 | 532.23 | 22741057 |
| 1708984800 | 531.49 | -1.03 | -0.19 | 529.29 | 533.28 | 525.75 | 31322392 |
| 1708725600 | 532.52 | 6.15 | 1.17 | 526.73 | 533.66 | 526.29 | 24839680 |
| 1708639200 | 526.37 | 3.68 | 0.70 | 522.78 | 527.87 | 521.29999 | 29460807 |
| 1708552800 | 522.69 | 3.46 | 0.67 | 519.08 | 523.54 | 518.97 | 24928093 |
| 1708466400 | 519.23 | -7.25 | -1.38 | 522.67999 | 522.67999 | 518.23 | 30694733 |
| 1708120800 | 526.48 | 0.52 | 0.10 | 529.88 | 536.21 | 525.86 | 30716473 |
| 1708034400 | 525.96 | 19.18 | 3.78 | 506.4 | 526.41 | 506.4 | 31825658 |
| 1707948000 | 506.78 | 6.69 | 1.34 | 501.08 | 509.08 | 500.66 | 28498814 |
| 1707861600 | 500.09 | -16.29 | -3.15 | 516.38 | 516.38 | 496.38 | 39921175 |
| 1707775200 | 516.38 | 0.09 | 0.02 | 516.29999 | 521.35 | 515.98 | 30619730 |
| 1707516000 | 516.29 | -2.25 | -0.43 | 517.2 | 518.37 | 514.49 | 37293555 |
| 1707429600 | 518.54 | -4.91 | -0.94 | 521.74 | 521.74 | 515.52 | 35128634 |
| 1707343200 | 523.45 | 3.78 | 0.73 | 519.63 | 525.22 | 517.78 | 31090414 |
| 1707256800 | 519.66999 | 6.25 | 1.22 | 513.24 | 520.95 | 513.04 | 34719319 |
| 1707170400 | 513.41999 | -9.43 | -1.80 | 517.32 | 517.32 | 507.73 | 43679872 |
| 1706911200 | 522.85 | -2.75 | -0.52 | 524.84 | 525.41 | 516.26 | 36536975 |
| 1706824800 | 525.6 | 1.55 | 0.30 | 524.96 | 530.48 | 521.30999 | 57821947 |
| 1706738400 | 524.04999 | -6.15 | -1.16 | 530.23 | 536.29999 | 523.88 | 53181111 |
| 1706652000 | 530.2 | 13.78 | 2.67 | 514.14 | 532.36 | 512.84 | 43168804 |
| 1706565600 | 516.41999 | 6.08 | 1.19 | 510.41 | 516.91 | 504.26 | 30625883 |
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
