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 | 320.51 | -3.49 | -1.08 | 324.07 | 324.39 | 320.51 | 84420159 |
| 1714078800 | 324 | 1.18 | 0.37 | 321.58999 | 325.48 | 319.52999 | 88184149 |
| 1713992400 | 322.82 | 1.65 | 0.51 | 319.02 | 323.91 | 317.24 | 82618384 |
| 1713906000 | 321.17 | 2.3 | 0.72 | 318.79 | 323.04 | 318.58999 | 80191682 |
| 1713819600 | 318.87 | 2.8 | 0.89 | 316.31 | 319.77999 | 314.1 | 82836386 |
| 1713560400 | 316.07 | 4.15 | 1.33 | 312.45999 | 316.75 | 311.94 | 97547429 |
| 1713474000 | 311.92 | 1.38 | 0.44 | 311.81 | 312.93 | 309.33999 | 77634953 |
| 1713387600 | 310.54 | 5.95 | 1.95 | 306.76 | 311.49 | 305.6 | 89643220 |
| 1713301200 | 304.58999 | -3.61 | -1.17 | 307.47 | 307.47 | 303.27 | 101027665 |
| 1713214800 | 308.2 | -3.23 | -1.04 | 313.62 | 315.14 | 307.02999 | 84737526 |
| 1712955600 | 311.43 | -2.95 | -0.94 | 314.69 | 315.72 | 310.2 | 86229556 |
| 1712869200 | 314.38 | -0.22 | -0.07 | 316.56 | 316.56 | 312.02 | 74284533 |
| 1712782800 | 314.6 | -4.79 | -1.50 | 312.98 | 315.75 | 311.57 | 91624615 |
| 1712696400 | 319.39 | 0.56 | 0.18 | 320.23 | 320.82 | 317.55 | 77351256 |
| 1712610000 | 318.83 | 1.84 | 0.58 | 316.83 | 319.01 | 315.77999 | 72918462 |
| 1712350800 | 316.99 | 2.67 | 0.85 | 312.45 | 317.66 | 311.1 | 88279758 |
| 1712264400 | 314.32 | -1.14 | -0.36 | 317.45 | 319.01 | 312.5 | 88917459 |
| 1712178000 | 315.45999 | -0.57 | -0.18 | 315.93 | 317.14999 | 313.85 | 78205931 |
| 1712091600 | 316.02999 | 0.63 | 0.20 | 314.63 | 316.89999 | 314.33999 | 79908525 |
| 1712005200 | 315.39999 | -1.67 | -0.53 | 317.02999 | 317.02999 | 313.61 | 79670116 |
| 1711659600 | 317.07 | 2.4 | 0.76 | 314.83999 | 317.47 | 314.05 | 92447170 |
| 1711573200 | 314.67 | 7.79 | 2.54 | 309.33 | 314.73 | 309.33 | 106086267 |
| 1711486800 | 306.88 | -4.03 | -1.30 | 311.31 | 312.98 | 306.83999 | 97377425 |
| 1711400400 | 310.91 | 2.53 | 0.82 | 309.52999 | 311.08 | 308.58999 | 83221222 |
| 1711141200 | 308.38 | 0.69 | 0.22 | 309.08999 | 310.12 | 308.08999 | 82661809 |
| 1711054800 | 307.69 | -0.65 | -0.21 | 309.3 | 311.24 | 307.66 | 121937884 |
| 1710968400 | 308.33999 | 1.7 | 0.55 | 306.39999 | 309.16 | 306.16 | 98473034 |
| 1710882000 | 306.64 | 3.46 | 1.14 | 303.82 | 307.01 | 303.24 | 97883969 |
| 1710795600 | 303.18 | 1.24 | 0.41 | 302.22 | 305.38 | 300.56 | 104768216 |
| 1710536400 | 301.94 | 0.48 | 0.16 | 300.32 | 303.31 | 299.97 | 202599590 |
| 1710450000 | 301.45999 | -2 | -0.66 | 302.63 | 304.02 | 299.54 | 115516873 |
| 1710363600 | 303.45999 | 2.59 | 0.86 | 304.12 | 306.18 | 302.98 | 103748337 |
| 1710277200 | 300.87 | -1.98 | -0.65 | 301.52 | 302.45 | 298.56 | 91966967 |
| 1710190800 | 302.85 | 0.84 | 0.28 | 301.86 | 303.75 | 300.02999 | 97062514 |
| 1709935200 | 302.01 | 0.67 | 0.22 | 302.08999 | 302.89999 | 299.41 | 114586500 |
| 1709848800 | 301.33999 | 2.45 | 0.82 | 301.67 | 301.82 | 300.17 | 102824778 |
| 1709762400 | 298.89 | 2.61 | 0.88 | 298.2 | 300.73 | 297.66 | 114345280 |
| 1709676000 | 296.27999 | -0.41 | -0.14 | 297.64 | 302.92 | 295.12 | 128378724 |
| 1709589600 | 296.69 | 4.54 | 1.55 | 291.27 | 297.19 | 290.89 | 99722432 |
| 1709330400 | 292.14999 | -1.7 | -0.58 | 292.98 | 292.98 | 288.51 | 125371960 |
| 1709244000 | 293.85 | 0.13 | 0.04 | 294.77 | 296.47 | 292.12 | 163514616 |
| 1709157600 | 293.72 | 1.23 | 0.42 | 291.95 | 293.77 | 291.32 | 107557462 |
| 1709071200 | 292.49 | 6.33 | 2.21 | 287.82 | 292.66 | 286.99 | 105489595 |
| 1708984800 | 286.16 | -6.25 | -2.14 | 290.76 | 290.83 | 285.89 | 102820829 |
| 1708725600 | 292.41 | 1.68 | 0.58 | 291.14999 | 293.73 | 290.75 | 93077269 |
| 1708639200 | 290.73 | -1.47 | -0.50 | 290.36 | 291.98 | 288.44 | 102449171 |
| 1708552800 | 292.2 | 3.62 | 1.25 | 290.45999 | 292.83 | 289.63 | 90703853 |
| 1708466400 | 288.58 | -0.27 | -0.09 | 288.8 | 291.62 | 288 | 95622458 |
| 1708120800 | 288.85 | -0.53 | -0.18 | 288.37 | 290.20999 | 286.16 | 107113580 |
| 1708034400 | 289.38 | 4.31 | 1.51 | 285.76 | 289.45999 | 285.76 | 101281792 |
| 1707948000 | 285.07 | 1.55 | 0.55 | 283.89999 | 285.48 | 282.98 | 95437224 |
| 1707861600 | 283.52 | -4.26 | -1.48 | 286.76 | 287.45 | 279.58 | 110894056 |
| 1707775200 | 287.77999 | 3.08 | 1.08 | 284.63 | 287.89999 | 283.97 | 88721403 |
| 1707516000 | 284.7 | 1.34 | 0.47 | 282.48 | 284.89999 | 282.16 | 89358163 |
| 1707429600 | 283.36 | -2.72 | -0.95 | 284.74 | 284.97 | 281.02 | 94106807 |
| 1707343200 | 286.08 | 0.45 | 0.16 | 286.70999 | 287.12 | 284.35 | 105962757 |
| 1707256800 | 285.63 | 0.86 | 0.30 | 284.45 | 286.54 | 283.51 | 101741605 |
| 1707170400 | 284.77 | -6.59 | -2.26 | 288.55 | 288.55 | 284.52999 | 91380546 |
| 1706911200 | 291.36 | -5.01 | -1.69 | 293.41 | 294.27 | 289.57 | 108703488 |
| 1706824800 | 296.37 | 5.98 | 2.06 | 289.54 | 296.45999 | 288.1 | 81194125 |
| 1706738400 | 290.39 | -1.04 | -0.36 | 293.23 | 294.74 | 288.91 | 154245222 |
| 1706652000 | 291.43 | -0.5 | -0.17 | 291.23 | 293.07 | 289.11 | 76930045 |
| 1706565600 | 291.93 | 1.73 | 0.60 | 290.19 | 292.77999 | 288.77 | 75594446 |
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
