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 |
|---|---|---|---|---|---|---|---|
| 1714770000 | 324.68 | 2.43 | 0.75 | 326.97 | 329.56 | 323.77999 | 224392216 |
| 1714683600 | 322.25 | 4.37 | 1.37 | 320.19 | 322.8 | 317.32 | 217700391 |
| 1714597200 | 317.88 | 0.64 | 0.20 | 317.1 | 323.47 | 316.61 | 215269870 |
| 1714510800 | 317.24 | -5.87 | -1.82 | 319.8 | 322.23 | 317.14999 | 193787487 |
| 1714424400 | 323.11 | 3.24 | 1.01 | 322.13 | 323.89999 | 321.36 | 158248178 |
| 1714165200 | 319.87 | 0.3 | 0.09 | 320.20999 | 322.89999 | 319.45999 | 155454813 |
| 1714078800 | 319.57 | -1.77 | -0.55 | 318.52999 | 320.2 | 316.31 | 171450226 |
| 1713992400 | 321.33999 | 0.68 | 0.21 | 319.1 | 321.91 | 317.77 | 161342584 |
| 1713906000 | 320.66 | 2.83 | 0.89 | 318.68 | 321.89 | 318.07 | 169580902 |
| 1713819600 | 317.83 | 2.44 | 0.77 | 315.99 | 318.56 | 314.41 | 155175802 |
| 1713560400 | 315.39 | 1.38 | 0.44 | 314.93 | 316.63 | 313.95 | 171436270 |
| 1713474000 | 314.01 | 0.2 | 0.06 | 315.04 | 315.74 | 312.5 | 162019228 |
| 1713387600 | 313.81 | -2.31 | -0.73 | 315.31 | 316.87 | 313.75 | 159414234 |
| 1713301200 | 316.12 | -4.64 | -1.45 | 319.52 | 319.52 | 315.2 | 175337679 |
| 1713214800 | 320.76 | -5.5 | -1.69 | 327.98 | 328.39 | 318.76 | 204658841 |
| 1712955600 | 326.26 | -3.53 | -1.07 | 328.61 | 328.61 | 325.08 | 157385619 |
| 1712869200 | 329.79 | 0.26 | 0.08 | 331.38 | 332.02999 | 327 | 171461523 |
| 1712782800 | 329.52999 | -14.02 | -4.08 | 334.41 | 334.41 | 327.63 | 218636088 |
| 1712696400 | 343.55 | 4.35 | 1.28 | 340.53 | 343.59 | 339.94 | 154925999 |
| 1712610000 | 339.2 | 3.29 | 0.98 | 337.11 | 339.49 | 336.72 | 157680192 |
| 1712350800 | 335.91 | 1.91 | 0.57 | 333.08999 | 336.64 | 332.33 | 140448920 |
| 1712264400 | 334 | -2.2 | -0.65 | 339.06 | 340.73 | 333.08999 | 135485007 |
| 1712178000 | 336.2 | 0.15 | 0.04 | 335.39 | 336.83 | 334.29 | 130548984 |
| 1712091600 | 336.05 | -3.99 | -1.17 | 337.24 | 337.56 | 335.05 | 152340836 |
| 1712005200 | 340.04 | -6.09 | -1.76 | 346.21 | 346.21 | 339.56 | 143537536 |
| 1711659600 | 346.13 | 2.37 | 0.69 | 344.87 | 346.91 | 344.73 | 196965330 |
| 1711573200 | 343.76 | 7.71 | 2.29 | 338.32 | 343.82 | 338.32 | 194423731 |
| 1711486800 | 336.05 | -1.77 | -0.52 | 338.06 | 338.58 | 336 | 154721683 |
| 1711400400 | 337.82 | -1.49 | -0.44 | 339.72 | 340.96 | 337.64 | 141732886 |
| 1711141200 | 339.31 | -4.35 | -1.27 | 343.92 | 344.08 | 338.98 | 156801919 |
| 1711054800 | 343.66 | 2.11 | 0.62 | 343.1 | 345.03 | 341.48 | 177751914 |
| 1710968400 | 341.55 | 1.84 | 0.54 | 337.13 | 342.37 | 336.2 | 165341697 |
| 1710882000 | 339.71 | 0.12 | 0.04 | 339.55 | 340.78 | 337.65 | 156935228 |
| 1710795600 | 339.59 | -0.22 | -0.06 | 340.12 | 341.58 | 339.17 | 187505966 |
| 1710536400 | 339.81 | -0.6 | -0.18 | 336.81 | 340.83 | 336.81 | 435858512 |
| 1710450000 | 340.41 | -5.86 | -1.69 | 344.49 | 344.85 | 337.74 | 181642790 |
| 1710363600 | 346.27 | -1.85 | -0.53 | 347.83 | 349.7 | 345.35 | 153422226 |
| 1710277200 | 348.12 | -1.16 | -0.33 | 348.03 | 349.5 | 345.29 | 145583544 |
| 1710190800 | 349.28 | -1.44 | -0.41 | 349.8 | 351.89 | 347.71 | 154260360 |
| 1709935200 | 350.72 | 3.75 | 1.08 | 349.39 | 351.8 | 349.24 | 169258844 |
| 1709848800 | 346.97 | -0.01 | -0.00 | 348.78 | 349.35 | 345.14 | 153420912 |
| 1709762400 | 346.98 | 1.78 | 0.52 | 347.69 | 348.06 | 345.21 | 171683045 |
| 1709676000 | 345.2 | -4.09 | -1.17 | 348.02 | 350.2 | 343.8 | 181231087 |
| 1709589600 | 349.29 | 3.32 | 0.96 | 345.18 | 349.74 | 342.89 | 193555558 |
| 1709330400 | 345.97 | 3.47 | 1.01 | 341.85 | 346.19 | 338.34 | 216476793 |
| 1709244000 | 342.5 | 3.18 | 0.94 | 341.69 | 344 | 340.82 | 470151772 |
| 1709157600 | 339.32 | 3.4 | 1.01 | 334.2 | 341.15 | 334.17 | 201676024 |
| 1709071200 | 335.92 | 0.34 | 0.10 | 337.57 | 338.79 | 335.08999 | 202646039 |
| 1708984800 | 335.58 | -3.64 | -1.07 | 338.36 | 340.32 | 335.17 | 178516598 |
| 1708725600 | 339.22 | -0.11 | -0.03 | 339.68 | 341.11 | 338.49 | 167583565 |
| 1708639200 | 339.33 | 0.7 | 0.21 | 339.82 | 340.97 | 338.48 | 197150204 |
| 1708552800 | 338.63 | 2.18 | 0.65 | 337.13 | 339.04 | 336.29 | 212516121 |
| 1708466400 | 336.45 | -0.82 | -0.24 | 335.58 | 338 | 334.12 | 210543611 |
| 1708120800 | 337.27 | -3.34 | -0.98 | 336.64 | 339.01 | 335.04 | 247923345 |
| 1708034400 | 340.61 | 7.65 | 2.30 | 335.79 | 340.96 | 335.72 | 201994727 |
| 1707948000 | 332.95999 | 2.58 | 0.78 | 331.77999 | 334.82 | 330.51 | 207006954 |
| 1707861600 | 330.38 | -6.45 | -1.91 | 329.07 | 330.5 | 325.94 | 237252885 |
| 1707775200 | 336.83 | -0.68 | -0.20 | 338.29 | 339.49 | 336.32 | 183367409 |
| 1707516000 | 337.51 | 0.63 | 0.19 | 336.49 | 337.79 | 333.66 | 190224759 |
| 1707429600 | 336.88 | 2.36 | 0.71 | 333.91 | 337.79 | 333.7 | 180491901 |
| 1707343200 | 334.52 | -0.59 | -0.18 | 335.78 | 336.39 | 332.68 | 190979075 |
| 1707256800 | 335.11 | 4.55 | 1.38 | 330.92 | 335.47 | 330.12 | 176145641 |
| 1707170400 | 330.56 | -6.89 | -2.04 | 333.45999 | 333.45999 | 329.57 | 195366956 |
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
