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 | 505.53 | -2.94 | -0.58 | 505.29 | 508.31 | 502.33 | 937494 |
| 1714078800 | 508.47 | -0.25 | -0.05 | 509.28 | 510.41 | 503.73 | 924143 |
| 1713992400 | 508.72 | -0.71 | -0.14 | 507.99 | 509.55 | 503.67 | 872002 |
| 1713906000 | 509.43 | -4.79 | -0.93 | 515.51 | 515.97 | 509.05 | 928073 |
| 1713819600 | 514.22 | 4.67 | 0.92 | 512.03 | 517.92999 | 509.12 | 769378 |
| 1713560400 | 509.55 | 10.49 | 2.10 | 500.78 | 509.86 | 499.72 | 1291617 |
| 1713474000 | 499.06 | 7.35 | 1.49 | 494.27 | 499.06 | 493.17 | 1363956 |
| 1713387600 | 491.71 | -1.74 | -0.35 | 492.48 | 493.87 | 488.91 | 1061977 |
| 1713301200 | 493.45 | 0.49 | 0.10 | 493.09 | 496.1 | 491.8 | 862514 |
| 1713214800 | 492.96 | -4.85 | -0.97 | 501.16 | 503.65 | 492.91 | 964334 |
| 1712955600 | 497.81 | -4.08 | -0.81 | 499.42 | 503.51 | 496.23 | 855486 |
| 1712869200 | 501.89 | -9.79 | -1.91 | 509.15 | 509.15 | 500.71 | 1100574 |
| 1712782800 | 511.68 | 0.91 | 0.18 | 510.96 | 515.87 | 509.34 | 1169571 |
| 1712696400 | 510.77 | -10.79 | -2.07 | 521.42999 | 522.59 | 508.96 | 1075527 |
| 1712610000 | 521.55999 | 1.24 | 0.24 | 520.85 | 524.02 | 519.52 | 770057 |
| 1712350800 | 520.32 | 1.04 | 0.20 | 523.17999 | 525.64 | 518.59 | 961908 |
| 1712264400 | 519.28 | -9.49 | -1.79 | 531.82 | 532.29999 | 518.73 | 965712 |
| 1712178000 | 528.77 | -2.54 | -0.48 | 530.55999 | 531.08 | 525.55999 | 988950 |
| 1712091600 | 531.30999 | -8.12 | -1.51 | 540.51 | 541.12 | 530.88 | 947911 |
| 1712005200 | 539.42999 | 1.09 | 0.20 | 537.64 | 540.27 | 535.69 | 769357 |
| 1711659600 | 538.34 | 0.38 | 0.07 | 538.91999 | 541.51 | 538.25 | 774033 |
| 1711573200 | 537.96 | 7.35 | 1.39 | 533.83 | 538.59 | 531.08 | 866043 |
| 1711486800 | 530.61 | 0.57 | 0.11 | 529.59 | 533.98 | 527.59 | 946584 |
| 1711400400 | 530.04 | 8.01 | 1.53 | 522.05999 | 532.37 | 521.83 | 977567 |
| 1711141200 | 522.03 | -1.3 | -0.25 | 523.83 | 524.54 | 520.61 | 1034997 |
| 1711054800 | 523.33 | -5.78 | -1.09 | 529.54 | 529.73 | 521.49 | 1128816 |
| 1710968400 | 529.11 | 5.14 | 0.98 | 522.51 | 529.27 | 522.41999 | 917381 |
| 1710882000 | 523.97 | -0.56 | -0.11 | 526.15 | 529.49 | 523.74 | 813013 |
| 1710795600 | 524.53 | -5.32 | -1.00 | 526.28 | 529.57 | 524.12 | 942877 |
| 1710536400 | 529.85 | 2.59 | 0.49 | 524.47 | 531.45 | 524.47 | 2872836 |
| 1710450000 | 527.26 | 1.14 | 0.22 | 524.65 | 527.26 | 523.6 | 853990 |
| 1710363600 | 526.12 | 2.26 | 0.43 | 524.87 | 527.14 | 523.21 | 782610 |
| 1710277200 | 523.86 | 3.38 | 0.65 | 520.52 | 524.05999 | 519.24 | 762092 |
| 1710190800 | 520.48 | 10.44 | 2.05 | 509.68 | 521.54999 | 508.42 | 881178 |
| 1709935200 | 510.04 | -0.03 | -0.01 | 508.73 | 512.41999 | 507.75 | 964196 |
| 1709848800 | 510.07 | 1.01 | 0.20 | 508.54 | 512.27 | 507.11 | 1044819 |
| 1709762400 | 509.06 | 7.31 | 1.46 | 503.1 | 509.87 | 501.76 | 1029321 |
| 1709676000 | 501.75 | -0.23 | -0.05 | 501.93 | 506.91 | 499.5 | 1065584 |
| 1709589600 | 501.98 | -1.79 | -0.36 | 503.7 | 508.34 | 501.39 | 885591 |
| 1709330400 | 503.77 | -1.29 | -0.26 | 505.87 | 506.68 | 501.55 | 1032864 |
| 1709244000 | 505.06 | -4.09 | -0.80 | 508.9 | 508.91 | 499.78 | 1462638 |
| 1709157600 | 509.15 | 6.42 | 1.28 | 503.19 | 510.02 | 503.19 | 969021 |
| 1709071200 | 502.73 | 3.75 | 0.75 | 498.25 | 503.02 | 497.15 | 816187 |
| 1708984800 | 498.98 | -4.26 | -0.85 | 501.76 | 505.97 | 498.48 | 774831 |
| 1708725600 | 503.24 | 3.23 | 0.65 | 500.87 | 504.84 | 499.52 | 823340 |
| 1708639200 | 500.01 | 8.03 | 1.63 | 494.51 | 501.78 | 492.23 | 1067059 |
| 1708552800 | 491.98 | -3.24 | -0.65 | 494.41 | 497.61 | 489.17 | 993724 |
| 1708466400 | 495.22 | -0.66 | -0.13 | 492.58 | 499.78 | 491.59 | 1040371 |
| 1708120800 | 495.88 | -6.35 | -1.26 | 504.77 | 505.6 | 495.82 | 1066021 |
| 1708034400 | 502.23 | 4.76 | 0.96 | 498.57 | 504.69 | 497.48 | 1314746 |
| 1707948000 | 497.47 | 4.82 | 0.98 | 493.34 | 499.02 | 492.91 | 1105599 |
| 1707861600 | 492.65 | 1.28 | 0.26 | 492.66 | 498.57 | 489.63 | 1781010 |
| 1707775200 | 491.37 | 5.34 | 1.10 | 486.28 | 495.05 | 485.33 | 1129534 |
| 1707516000 | 486.03 | 0.27 | 0.06 | 483.72 | 487.15 | 479.01 | 1742578 |
| 1707429600 | 485.76 | -21.31 | -4.20 | 494.28 | 495.91 | 477.56 | 2309570 |
| 1707343200 | 507.07 | 7.54 | 1.51 | 500.54 | 508.36 | 499.83 | 1200196 |
| 1707256800 | 499.53 | -0.93 | -0.19 | 500.3 | 501.38 | 497.46 | 1220545 |
| 1707170400 | 500.46 | 2 | 0.40 | 499.34 | 502.73 | 496.75 | 1294713 |
| 1706911200 | 498.46 | -0.4 | -0.08 | 498.97 | 500.87 | 494.84 | 1942569 |
| 1706824800 | 498.86 | -8.14 | -1.61 | 504.55 | 504.55 | 494.68 | 1675696 |
| 1706738400 | 507 | 10.85 | 2.19 | 498.65 | 513.29999 | 498.65 | 2364523 |
| 1706652000 | 496.15 | 2.41 | 0.49 | 494.04 | 497.02 | 492.85 | 1289227 |
| 1706565600 | 493.74 | 0.1 | 0.02 | 491.48 | 494.4 | 490.63 | 1225809 |
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
