We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 | 494.02 | 3.08 | 0.63 | 488.12 | 499.62 | 487.22 | 2716601 |
| 1714078800 | 490.94 | -16.24 | -3.20 | 496.52 | 497.42 | 482.15 | 6601008 |
| 1713992400 | 507.18 | 0.19 | 0.04 | 507.06 | 510.74 | 503.07 | 4092557 |
| 1713906000 | 506.99 | 7.62 | 1.53 | 500.82 | 510.5 | 495.68 | 4204060 |
| 1713819600 | 499.37 | 6.04 | 1.22 | 493.33 | 503.48 | 493.33 | 3360166 |
| 1713560400 | 493.33 | 2.44 | 0.50 | 490.13 | 497.74 | 490.13 | 3239385 |
| 1713474000 | 490.89 | -2.75 | -0.56 | 494.6 | 499.98 | 490.35 | 3390138 |
| 1713387600 | 493.64 | -8.03 | -1.60 | 504.33 | 507.23 | 493.64 | 2804120 |
| 1713301200 | 501.67 | -5.01 | -0.99 | 505.24 | 506.75 | 498.68 | 2938188 |
| 1713214800 | 506.68 | -8.6 | -1.67 | 515.28 | 520.59 | 505.17 | 2895755 |
| 1712955600 | 515.28 | -3.99 | -0.77 | 515.26 | 515.98 | 511.02 | 3031780 |
| 1712869200 | 519.27 | -3.73 | -0.71 | 523.41999 | 524.87 | 518.08 | 3006742 |
| 1712782800 | 523 | -23.1 | -4.23 | 542.71 | 542.71 | 522.54999 | 3853526 |
| 1712696400 | 546.1 | 3.43 | 0.63 | 542.95 | 547.59 | 542.66 | 2489898 |
| 1712610000 | 542.66999 | -0.23 | -0.04 | 542.9 | 549.38 | 542.02 | 3020367 |
| 1712350800 | 542.9 | 2.57 | 0.48 | 538.52 | 543.9 | 538.03 | 3784434 |
| 1712264400 | 540.33 | -0.26 | -0.05 | 546.37 | 551.37 | 537.84 | 4241417 |
| 1712178000 | 540.59 | 1.36 | 0.25 | 535.97 | 542.07 | 535.4 | 3132395 |
| 1712091600 | 539.23 | -11.84 | -2.15 | 548.6 | 548.6 | 535 | 4468435 |
| 1712005200 | 551.07 | -2.75 | -0.50 | 553.26 | 554.65 | 548.67999 | 4166487 |
| 1711659600 | 553.82 | -5.84 | -1.04 | 552.83 | 559.41 | 549.23 | 3993595 |
| 1711573200 | 559.66 | 16.78 | 3.09 | 547.79 | 559.91999 | 546.1 | 3661302 |
| 1711486800 | 542.88 | -2.93 | -0.54 | 551.22 | 552.53 | 542.62 | 2628107 |
| 1711400400 | 545.80999 | -6.34 | -1.15 | 554.92999 | 556.41999 | 544.96 | 3809016 |
| 1711141200 | 552.15 | -2.65 | -0.48 | 554.54999 | 555.87 | 550.88 | 3987503 |
| 1711054800 | 554.79999 | 10.98 | 2.02 | 546.58 | 556.23 | 546.37 | 5130657 |
| 1710968400 | 543.82 | 12.13 | 2.28 | 532.67999 | 545.17999 | 530.42999 | 15584926 |
| 1710882000 | 531.69 | 10.33 | 1.98 | 521.14 | 532.41999 | 520.78 | 3812369 |
| 1710795600 | 521.36 | -3.83 | -0.73 | 525.02 | 526.85 | 519.09 | 3869028 |
| 1710536400 | 525.19 | 8.43 | 1.63 | 515.6 | 525.94 | 514.30999 | 9597507 |
| 1710450000 | 516.76 | -15.68 | -2.94 | 532.91 | 533.97 | 510.79 | 4311494 |
| 1710363600 | 532.44 | 0.88 | 0.17 | 531.54 | 535.88 | 528.83 | 3769987 |
| 1710277200 | 531.55999 | 0.38 | 0.07 | 530.29999 | 536.33 | 527.39 | 3497590 |
| 1710190800 | 531.17999 | -10.27 | -1.90 | 541.16 | 545.04999 | 529.64 | 3071957 |
| 1709935200 | 541.45 | 1.86 | 0.34 | 541.87 | 552.69 | 541.22 | 4416405 |
| 1709848800 | 539.59 | 9.55 | 1.80 | 531.16 | 541.04999 | 530.53 | 2654132 |
| 1709762400 | 530.04 | -4.28 | -0.80 | 534.32 | 535.41999 | 529.19 | 3019546 |
| 1709676000 | 534.32 | 4.88 | 0.92 | 527.24 | 537.36 | 526.19 | 3629225 |
| 1709589600 | 529.44 | -1.79 | -0.34 | 529.34 | 535.2 | 528.53 | 3007498 |
| 1709330400 | 531.23 | 5.29 | 1.01 | 525.9 | 533.39 | 516.34 | 2999133 |
| 1709244000 | 525.94 | 4.57 | 0.88 | 522.85 | 528.76 | 522.85 | 3836411 |
| 1709157600 | 521.37 | 1.77 | 0.34 | 515.02 | 521.66999 | 513.12 | 3653266 |
| 1709071200 | 519.6 | 4.43 | 0.86 | 517.80999 | 520.11 | 515.97 | 3990779 |
| 1708984800 | 515.16999 | -3.91 | -0.75 | 519.05999 | 522.94 | 514.46 | 3612671 |
| 1708725600 | 519.08 | 5.42 | 1.06 | 513.67999 | 520.54 | 510.01 | 3526647 |
| 1708639200 | 513.66 | -6.59 | -1.27 | 504.7 | 534.33 | 504.7 | 3763294 |
| 1708552800 | 520.25 | 3.04 | 0.59 | 516.86 | 521.63 | 512.95 | 3177477 |
| 1708466400 | 517.21 | -0.57 | -0.11 | 512.52 | 517.34 | 511.19 | 3178646 |
| 1708120800 | 517.78 | -4.63 | -0.89 | 519.49 | 522.26 | 514.17999 | 4505469 |
| 1708034400 | 522.41 | 8.06 | 1.57 | 518.01 | 524.09 | 517.92999 | 5227954 |
| 1707948000 | 514.35 | 11.94 | 2.38 | 506.95 | 514.38 | 504.69 | 11067433 |
| 1707861600 | 502.41 | -21.24 | -4.06 | 521.57 | 521.57 | 498.83 | 7036119 |
| 1707775200 | 523.65 | 10.26 | 2.00 | 514.05999 | 526.34 | 513.29999 | 4147651 |
| 1707516000 | 513.39 | 2.51 | 0.49 | 512.46 | 515.07 | 508.96 | 3541588 |
| 1707429600 | 510.88 | 8.07 | 1.60 | 505.15 | 511.62 | 502.78 | 3775377 |
| 1707343200 | 502.81 | 5.23 | 1.05 | 499.05 | 505.51 | 492.67 | 4896126 |
| 1707256800 | 497.58 | 5.96 | 1.21 | 491.06 | 497.76 | 490.56 | 3700712 |
| 1707170400 | 491.62 | -10.45 | -2.08 | 501.24 | 501.24 | 488.8 | 4620588 |
| 1706911200 | 502.07 | -1.55 | -0.31 | 499.73 | 507.22 | 488.05 | 5777836 |
| 1706824800 | 503.62 | 11.06 | 2.25 | 495.25 | 504.1 | 490.07 | 8016168 |
| 1706738400 | 492.56 | -8.6 | -1.72 | 500.91 | 506.22 | 491.25 | 5870195 |
| 1706652000 | 501.16 | -10.76 | -2.10 | 508.92 | 509.45 | 501.02 | 5558106 |
| 1706565600 | 511.92 | 8.86 | 1.76 | 503.73 | 512.82 | 500.1 | 3972106 |
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
