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 | 555.92999 | 8.79 | 1.61 | 547.17999 | 559.71 | 545.87 | 18826072 |
| 1714078800 | 547.14 | -5.3 | -0.96 | 547.42999 | 549.17999 | 539.13 | 25320120 |
| 1713992400 | 552.44 | 18.18 | 3.40 | 533.22 | 559.14 | 533.22 | 19649972 |
| 1713906000 | 534.26 | 4.01 | 0.76 | 532.15 | 539.04 | 531.04999 | 22677281 |
| 1713819600 | 530.25 | 7.17 | 1.37 | 522.74 | 532.61 | 520.36 | 19476029 |
| 1713560400 | 523.08 | -0.28 | -0.05 | 525.04 | 527.1 | 521.51 | 18546093 |
| 1713474000 | 523.36 | -3.68 | -0.70 | 529.23 | 531.76 | 522.91999 | 19176791 |
| 1713387600 | 527.04 | -4.32 | -0.81 | 532.86 | 534.48 | 526.84 | 19013789 |
| 1713301200 | 531.36 | -7.09 | -1.32 | 535.76 | 537.44 | 526.13 | 23734974 |
| 1713214800 | 538.45 | -16.31 | -2.94 | 561.59 | 561.59 | 535.58 | 23554362 |
| 1712955600 | 554.76 | -11.52 | -2.03 | 561.9 | 562.52 | 553.4 | 19549985 |
| 1712869200 | 566.28 | 4.44 | 0.79 | 564.69 | 569.5 | 559.07 | 17718112 |
| 1712782800 | 561.84 | -32.06 | -5.40 | 576.19 | 576.19 | 558.54999 | 31128397 |
| 1712696400 | 593.9 | 3.1 | 0.52 | 593.28 | 594.26 | 585.16 | 17189758 |
| 1712610000 | 590.79999 | -0.16 | -0.03 | 593.41999 | 594.41999 | 588.28 | 17345104 |
| 1712350800 | 590.96 | 9.95 | 1.71 | 579.99 | 593.16999 | 578.84 | 21418254 |
| 1712264400 | 581.01 | -4.22 | -0.72 | 592.97 | 596.23 | 580.07 | 18136261 |
| 1712178000 | 585.23 | 4.54 | 0.78 | 578.95 | 587.07 | 577.87 | 16064094 |
| 1712091600 | 580.69 | -8.04 | -1.37 | 583.63 | 583.63 | 577.35 | 22357671 |
| 1712005200 | 588.73 | -12.97 | -2.16 | 601.73 | 602.86 | 587.94 | 22928960 |
| 1711659600 | 601.7 | 0.29 | 0.05 | 603.51 | 607.94 | 601.57 | 34092053 |
| 1711573200 | 601.41 | 8 | 1.35 | 599.96 | 602.13 | 596.52 | 20434429 |
| 1711486800 | 593.41 | -2.27 | -0.38 | 597.61 | 600.05999 | 593.15 | 19505754 |
| 1711400400 | 595.67999 | -3.31 | -0.55 | 599.33 | 601.01 | 590.91 | 24586695 |
| 1711141200 | 598.99 | -11.06 | -1.81 | 609.05999 | 610.15 | 598.78 | 25236938 |
| 1711054800 | 610.04999 | 14.64 | 2.46 | 601.22 | 611.05999 | 598.64 | 34503019 |
| 1710968400 | 595.41 | 13 | 2.23 | 583.75 | 596.91999 | 581.24 | 26667459 |
| 1710882000 | 582.41 | -3.95 | -0.67 | 584.86 | 590.5 | 580.78 | 32950214 |
| 1710795600 | 586.36 | 2.83 | 0.48 | 589.2 | 597.96 | 586.02 | 57917958 |
| 1710536400 | 583.53 | 8.81 | 1.53 | 570.2 | 586.36 | 570.2 | 70315543 |
| 1710450000 | 574.72 | -3.98 | -0.69 | 579.69 | 580.03 | 569.6 | 26568061 |
| 1710363600 | 578.7 | 1.39 | 0.24 | 578.86 | 584.29 | 576.79 | 21952504 |
| 1710277200 | 577.30999 | 0.3 | 0.05 | 576.22 | 578.09 | 571.54999 | 22673407 |
| 1710190800 | 577.01 | -2.22 | -0.38 | 578.25 | 580.16999 | 572.51 | 23570901 |
| 1709935200 | 579.23 | 8.94 | 1.57 | 575.97 | 584.98 | 575.97 | 31802395 |
| 1709848800 | 570.29 | -5.61 | -0.97 | 580.88 | 581.91 | 567.23 | 23600595 |
| 1709762400 | 575.9 | 4.33 | 0.76 | 577.89 | 581.36 | 570.89 | 27460596 |
| 1709676000 | 571.57 | -9.9 | -1.70 | 577.61 | 580.02 | 567.84 | 29654407 |
| 1709589600 | 581.47 | -1.45 | -0.25 | 581.91 | 585.41 | 574.78 | 26443492 |
| 1709330400 | 582.91999 | 7.91 | 1.38 | 574.05999 | 583.19 | 569.59 | 22360088 |
| 1709244000 | 575.01 | 6.04 | 1.06 | 571.76 | 576.92999 | 568.17999 | 31050017 |
| 1709157600 | 568.97 | 4.31 | 0.76 | 560.88 | 571.05999 | 559.16 | 22665531 |
| 1709071200 | 564.66 | 6.68 | 1.20 | 562.89 | 567.17999 | 560.08 | 24649468 |
| 1708984800 | 557.98 | -1.14 | -0.20 | 556.72 | 562.72 | 555.11 | 31439543 |
| 1708725600 | 559.12 | 2.77 | 0.50 | 557 | 563.09 | 554.99 | 25060502 |
| 1708639200 | 556.35 | -1.13 | -0.20 | 560.92999 | 569.07 | 554.12 | 32075003 |
| 1708552800 | 557.48 | 6.34 | 1.15 | 553.76 | 557.59 | 548.45 | 31273241 |
| 1708466400 | 551.14 | -9.04 | -1.61 | 554.9 | 555.57 | 549.04 | 33759919 |
| 1708120800 | 560.17999 | -13.36 | -2.33 | 566.30999 | 568.12 | 558.79999 | 52198263 |
| 1708034400 | 573.54 | 21.04 | 3.81 | 556.84 | 577.13 | 556.55999 | 38144210 |
| 1707948000 | 552.5 | 13.43 | 2.49 | 547.66999 | 554.7 | 545.72 | 33983414 |
| 1707861600 | 539.07 | -15.92 | -2.87 | 538.72 | 539.37 | 532.28 | 29770688 |
| 1707775200 | 554.99 | 4.5 | 0.82 | 551.87 | 559.64 | 551.87 | 31830231 |
| 1707516000 | 550.49 | 3.03 | 0.55 | 546.14 | 550.79999 | 539.45 | 26716957 |
| 1707429600 | 547.46 | -3.5 | -0.64 | 550.85 | 553.04999 | 545.77 | 22291550 |
| 1707343200 | 550.96 | 2.99 | 0.55 | 551.4 | 553.47 | 544.28 | 19162341 |
| 1707256800 | 547.97 | 8.99 | 1.67 | 538.98 | 548.66 | 538.65 | 22684156 |
| 1707170400 | 538.98 | -14.04 | -2.54 | 548.83 | 548.83 | 533.58 | 28967095 |
| 1706911200 | 553.02 | -6.99 | -1.25 | 552.02 | 555.83 | 543.61 | 28316395 |
| 1706824800 | 560.01 | 6.39 | 1.15 | 555.66 | 561.61 | 547.79999 | 31162789 |
| 1706738400 | 553.62 | -7.28 | -1.30 | 559.16999 | 569 | 552.54 | 38841912 |
| 1706652000 | 560.9 | -7.53 | -1.32 | 564.16 | 566.05999 | 560.41 | 25030056 |
| 1706565600 | 568.42999 | 10.9 | 1.96 | 556.65 | 568.54 | 555.63 | 27738275 |
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
