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 |
|---|---|---|---|---|---|---|---|
| 1716584400 | 501.71997 | 3.31 | 0.66 | 498.03765 | 503.54271 | 497.9821 | 0 |
| 1716498000 | 498.41083 | -5.43 | -1.08 | 503.55823 | 506.29963 | 496.78655 | 0 |
| 1716411600 | 503.84008 | -0.69 | -0.14 | 504.03248 | 505.97091 | 501.34843 | 0 |
| 1716325200 | 504.53191 | -3.58 | -0.70 | 507.85661 | 507.97042 | 501.58072 | 0 |
| 1716238800 | 508.11346 | 1.24 | 0.24 | 506.45711 | 508.13754 | 504.94218 | 0 |
| 1715979600 | 506.87451 | -3.21 | -0.63 | 509.12403 | 509.13859 | 505.02686 | 0 |
| 1715893200 | 510.08084 | 0.26 | 0.05 | 510.85872 | 512.04142 | 507.16106 | 0 |
| 1715806800 | 509.81688 | 6.67 | 1.33 | 503.06412 | 510.1234 | 502.98408 | 0 |
| 1715720400 | 503.14728 | 6.04 | 1.22 | 497.09538 | 504.94431 | 496.91745 | 0 |
| 1715634000 | 497.10639 | 6.23 | 1.27 | 490.71622 | 498.2818 | 490.56059 | 0 |
| 1715374800 | 490.88008 | -1.27 | -0.26 | 491.70627 | 495.83541 | 490.64517 | 0 |
| 1715288400 | 492.15146 | 0.28 | 0.06 | 490.59931 | 492.29265 | 487.59134 | 0 |
| 1715202000 | 491.86994 | -4.17 | -0.84 | 495.50816 | 495.55734 | 489.28645 | 0 |
| 1715115600 | 496.04014 | -0.43 | -0.09 | 497.05112 | 498.67056 | 494.52564 | 0 |
| 1715029200 | 496.46765 | 5.88 | 1.20 | 490.57253 | 497.38121 | 490.34841 | 0 |
| 1714770000 | 490.58517 | -4.13 | -0.83 | 495.28216 | 499.21648 | 487.92819 | 0 |
| 1714683600 | 494.71082 | -0.53 | -0.11 | 495.99998 | 499.12037 | 486.98621 | 0 |
| 1714597200 | 495.23739 | 0.13 | 0.03 | 494.81444 | 504.57112 | 493.74034 | 0 |
| 1714510800 | 495.10557 | -9.32 | -1.85 | 504.46692 | 504.52907 | 494.92288 | 0 |
| 1714424400 | 504.42144 | 1.59 | 0.32 | 503.6805 | 508.9614 | 502.92513 | 0 |
| 1714165200 | 502.82842 | 8.22 | 1.66 | 496.56874 | 507.05776 | 496.53785 | 0 |
| 1714078800 | 494.6047 | -6.32 | -1.26 | 500.02789 | 500.41344 | 489.99833 | 0 |
| 1713992400 | 500.92166 | 3.18 | 0.64 | 498.75138 | 502.69905 | 497.25465 | 0 |
| 1713906000 | 497.73988 | 10.94 | 2.25 | 487.10752 | 499.60314 | 487.03238 | 0 |
| 1713819600 | 486.79884 | 4.79 | 0.99 | 482.66318 | 489.05612 | 480.55415 | 0 |
| 1713560400 | 482.00819 | -3.17 | -0.65 | 486.10456 | 487.32085 | 480.04099 | 0 |
| 1713474000 | 485.17994 | 1.46 | 0.30 | 484.1764 | 489.95472 | 482.40698 | 0 |
| 1713387600 | 483.72079 | -5.99 | -1.22 | 488.57037 | 491.73019 | 483.72067 | 0 |
| 1713301200 | 489.71394 | -3.15 | -0.64 | 491.4003 | 492.00271 | 487.66311 | 0 |
| 1713214800 | 492.86348 | -12.94 | -2.56 | 505.2056 | 508.23538 | 491.92409 | 0 |
| 1712955600 | 505.80747 | -8.2 | -1.59 | 515.50302 | 515.69701 | 503.60141 | 0 |
| 1712869200 | 514.00537 | 4.1 | 0.80 | 512.4193 | 515.53552 | 508.90415 | 0 |
| 1712782800 | 509.90461 | -7.09 | -1.37 | 517.43713 | 517.88053 | 506.93833 | 0 |
| 1712696400 | 516.99803 | 4.75 | 0.93 | 512.36605 | 517.78258 | 512.05191 | 0 |
| 1712610000 | 512.25167 | 0.84 | 0.16 | 511.73733 | 514.1171 | 510.05601 | 0 |
| 1712350800 | 511.41368 | 2.82 | 0.55 | 507.59056 | 514.20344 | 507.26222 | 0 |
| 1712264400 | 508.59305 | -5.85 | -1.14 | 515.07935 | 522.16094 | 508.28772 | 0 |
| 1712178000 | 514.44525 | -0.8 | -0.16 | 514.37654 | 517.5513 | 510.73823 | 0 |
| 1712091600 | 515.24697 | -2.39 | -0.46 | 518.92859 | 519.14413 | 509.73584 | 0 |
| 1712005200 | 517.63899 | -0.96 | -0.18 | 518.76563 | 519.20149 | 514.17726 | 0 |
| 1711659600 | 518.59538 | 2.69 | 0.52 | 515.63904 | 521.26018 | 515.3839 | 0 |
| 1711573200 | 515.90326 | 1.1 | 0.21 | 515.18762 | 519.08712 | 512.1117 | 0 |
| 1711486800 | 514.80107 | 0.61 | 0.12 | 514.24608 | 518.60799 | 514.08307 | 0 |
| 1711400400 | 514.18953 | -2.67 | -0.52 | 516.18945 | 517.23056 | 514.17259 | 0 |
| 1711141200 | 516.85459 | -4.99 | -0.96 | 521.94077 | 521.94077 | 514.97601 | 0 |
| 1711054800 | 521.84016 | 3.8 | 0.73 | 518.48431 | 525.60316 | 518.09862 | 0 |
| 1710968400 | 518.03738 | 7.16 | 1.40 | 510.89469 | 519.29588 | 510.447 | 0 |
| 1710882000 | 510.87588 | -1.86 | -0.36 | 512.3707 | 512.73064 | 505.74631 | 0 |
| 1710795600 | 512.73348 | 1.1 | 0.22 | 512.14584 | 515.232 | 510.83145 | 0 |
| 1710536400 | 511.6319 | -10.59 | -2.03 | 522.3167 | 522.88456 | 511.12078 | 0 |
| 1710450000 | 522.21867 | -7.94 | -1.50 | 529.97231 | 531.61075 | 519.25208 | 0 |
| 1710363600 | 530.15606 | -2.17 | -0.41 | 532.17058 | 533.71103 | 529.31908 | 0 |
| 1710277200 | 532.32557 | 3.39 | 0.64 | 529.15473 | 534.10488 | 527.36573 | 0 |
| 1710190800 | 528.93926 | 7.37 | 1.41 | 521.50066 | 530.65212 | 520.75293 | 0 |
| 1709935200 | 521.56505 | -1.98 | -0.38 | 525.04713 | 529.84087 | 520.05891 | 0 |
| 1709848800 | 523.54963 | 8.96 | 1.74 | 516.48089 | 524.90653 | 516.33801 | 0 |
| 1709762400 | 514.5928 | 6.66 | 1.31 | 508.06007 | 523.47188 | 507.78346 | 0 |
| 1709676000 | 507.93055 | -14.15 | -2.71 | 522.22121 | 522.84016 | 505.3 | 0 |
| 1709589600 | 522.08333 | -1.87 | -0.36 | 523.09525 | 523.8768 | 520.29114 | 0 |
| 1709330400 | 523.95262 | 2.14 | 0.41 | 522.49504 | 524.87978 | 518.01802 | 0 |
| 1709244000 | 521.81025 | 4.58 | 0.88 | 517.47909 | 524.6656 | 517.4688 | 0 |
| 1709157600 | 517.23317 | -2.66 | -0.51 | 519.94592 | 520.04289 | 515.03896 | 0 |
| 1709071200 | 519.88918 | 4.13 | 0.80 | 516.07671 | 522.20304 | 515.8653 | 0 |
| 1708984800 | 515.75914 | 4.28 | 0.84 | 511.85579 | 519.83267 | 511.13926 | 0 |
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
