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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 550.09227 | -0.11 | -0.02 | 550.69255 | 550.95579 | 548.66252 | 0 |
| 1718917200 | 550.20154 | 3.68 | 0.67 | 547.00319 | 550.20154 | 546.42282 | 0 |
| 1718744400 | 546.52576 | -0.09 | -0.02 | 547.50267 | 547.50267 | 544.56917 | 0 |
| 1718658000 | 546.61647 | -1.14 | -0.21 | 548.8327 | 550.67619 | 544.86578 | 0 |
| 1718398800 | 547.76003 | -3.57 | -0.65 | 551.71569 | 552.27297 | 545.16636 | 0 |
| 1718312400 | 551.3348 | -5.01 | -0.90 | 556.68062 | 556.99828 | 551.26916 | 0 |
| 1718226000 | 556.33983 | 4.73 | 0.86 | 552.8178 | 556.94766 | 552.35503 | 0 |
| 1718139600 | 551.60785 | -3.44 | -0.62 | 556.38741 | 556.77464 | 549.80723 | 0 |
| 1718053200 | 555.05282 | -4.39 | -0.79 | 556.99933 | 558.05296 | 553.92602 | 0 |
| 1717794000 | 559.44485 | 2.83 | 0.51 | 555.4642 | 560.18443 | 554.31966 | 0 |
| 1717707600 | 556.61621 | 5.94 | 1.08 | 554.82546 | 556.61621 | 554.25255 | 0 |
| 1717621200 | 550.67741 | 1.49 | 0.27 | 550.09555 | 550.87669 | 549.23375 | 0 |
| 1717534800 | 549.19098 | -0.55 | -0.10 | 550.78448 | 551.09061 | 547.99483 | 0 |
| 1717448400 | 549.73838 | -2.29 | -0.41 | 555.02275 | 555.02275 | 548.91683 | 0 |
| 1717189200 | 552.02769 | 1.53 | 0.28 | 549.40259 | 553.66804 | 549.05188 | 0 |
| 1717102800 | 550.49969 | 2.02 | 0.37 | 549.87114 | 552.56663 | 549.64081 | 0 |
| 1717016400 | 548.47565 | -5.99 | -1.08 | 551.92729 | 552.42281 | 548.47565 | 0 |
| 1716930000 | 554.46723 | -4.03 | -0.72 | 557.4235 | 559.06527 | 553.3183 | 0 |
| 1716584400 | 558.498 | -4.22 | -0.75 | 559.59956 | 560.53783 | 557.67618 | 0 |
| 1716498000 | 562.71574 | 1.23 | 0.22 | 562.98212 | 564.4375 | 561.51091 | 0 |
| 1716411600 | 561.48231 | -0.15 | -0.03 | 559.67019 | 561.48449 | 558.67258 | 0 |
| 1716325200 | 561.6348 | 2.38 | 0.43 | 558.97041 | 561.63489 | 557.71523 | 0 |
| 1716238800 | 559.25649 | 2.74 | 0.49 | 557.73933 | 559.26544 | 557.59459 | 0 |
| 1715979600 | 556.51828 | -2.23 | -0.40 | 558.0931 | 558.91968 | 555.75725 | 0 |
| 1715893200 | 558.74632 | -0.55 | -0.10 | 559.3328 | 560.0312 | 554.6473 | 0 |
| 1715806800 | 559.2966 | 0.59 | 0.11 | 560.65868 | 561.84815 | 557.84716 | 0 |
| 1715720400 | 558.70518 | 2.85 | 0.51 | 557.38976 | 561.22186 | 557.14342 | 0 |
| 1715634000 | 555.85376 | 4.78 | 0.87 | 554.00114 | 555.89966 | 553.63971 | 0 |
| 1715374800 | 551.07407 | 4.74 | 0.87 | 549.2386 | 551.73704 | 549.2386 | 0 |
| 1715288400 | 546.33759 | -0.21 | -0.04 | 546.90061 | 547.21209 | 546.04905 | 0 |
| 1715202000 | 546.5427 | 1.85 | 0.34 | 547.65075 | 549.78144 | 545.69715 | 0 |
| 1715115600 | 544.69317 | 9.29 | 1.74 | 538.56638 | 544.69317 | 538.01771 | 0 |
| 1715029200 | 535.4004 | 3.58 | 0.67 | 533.41693 | 535.4004 | 532.19012 | 0 |
| 1714770000 | 531.81581 | -0.37 | -0.07 | 529.30028 | 532.71286 | 526.8647 | 0 |
| 1714683600 | 532.18083 | -7.44 | -1.38 | 534.71846 | 537.26094 | 531.9783 | 0 |
| 1714597200 | 539.61803 | -1.36 | -0.25 | 539.83767 | 540.14727 | 536.85375 | 0 |
| 1714510800 | 540.98217 | 2.23 | 0.41 | 539.29558 | 543.33624 | 536.04058 | 0 |
| 1714424400 | 538.75266 | 3.27 | 0.61 | 538.04684 | 539.53536 | 536.66017 | 0 |
| 1714165200 | 535.48298 | 9.81 | 1.87 | 530.15278 | 536.55741 | 529.65153 | 0 |
| 1714078800 | 525.67396 | -6.4 | -1.20 | 527.86572 | 530.13062 | 524.3205 | 0 |
| 1713992400 | 532.07885 | -2.67 | -0.50 | 533.09585 | 534.84727 | 531.56179 | 0 |
| 1713906000 | 534.75278 | 6.47 | 1.23 | 529.46786 | 534.90266 | 528.72808 | 0 |
| 1713819600 | 528.2811 | 3.04 | 0.58 | 526.9204 | 528.69377 | 524.36787 | 0 |
| 1713560400 | 525.24111 | -0.39 | -0.07 | 522.76203 | 525.68023 | 521.40776 | 0 |
| 1713474000 | 525.62981 | -1.54 | -0.29 | 526.19546 | 526.75802 | 522.0676 | 0 |
| 1713387600 | 527.16734 | 2.53 | 0.48 | 525.38403 | 530.52703 | 524.58736 | 0 |
| 1713301200 | 524.63467 | -5.91 | -1.11 | 524.00082 | 525.93418 | 522.18697 | 0 |
| 1713214800 | 530.53979 | 0.58 | 0.11 | 531.36563 | 535.09558 | 530.33163 | 0 |
| 1712955600 | 529.9605 | 2.08 | 0.39 | 533.18888 | 535.91549 | 529.61374 | 0 |
| 1712869200 | 527.88378 | -0.52 | -0.10 | 527.59888 | 529.75058 | 524.29364 | 0 |
| 1712782800 | 528.40099 | 1.32 | 0.25 | 529.51311 | 530.47808 | 524.03278 | 0 |
| 1712696400 | 527.08351 | -3.64 | -0.69 | 530.28572 | 530.73447 | 526.58006 | 0 |
| 1712610000 | 530.72317 | 1.51 | 0.29 | 530.03161 | 531.62699 | 528.25773 | 0 |
| 1712350800 | 529.21301 | -0.73 | -0.14 | 526.89214 | 529.4271 | 525.46564 | 0 |
| 1712264400 | 529.94194 | -1.36 | -0.26 | 530.0353 | 531.5493 | 529.40463 | 0 |
| 1712178000 | 531.3062 | 2.48 | 0.47 | 530.31362 | 531.48529 | 528.84461 | 0 |
| 1712091600 | 528.8238 | -5.69 | -1.06 | 536.44584 | 537.62456 | 528.04833 | 0 |
| 1712005200 | 534.50947 | 1.36 | 0.26 | 532.77617 | 534.62995 | 532.40594 | 0 |
| 1711659600 | 533.14993 | 0 | 0.00 | 534.66998 | 535.04022 | 532.20585 | 0 |
| 1711573200 | 533.14921 | 0.15 | 0.03 | 534.39878 | 536.68107 | 532.45637 | 0 |
| 1711486800 | 532.99653 | 0.76 | 0.14 | 532.32703 | 533.31084 | 530.31037 | 0 |
| 1711400400 | 532.23487 | 1.66 | 0.31 | 530.75195 | 532.62459 | 529.44748 | 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
