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 |
|---|---|---|---|---|---|---|---|
| 1718398800 | 530.57071 | -6.58 | -1.22 | 535.76936 | 536.33801 | 529.33849 | 0 |
| 1718312400 | 537.14694 | -8.63 | -1.58 | 544.89336 | 545.24929 | 536.95318 | 0 |
| 1718226000 | 545.77628 | 8.82 | 1.64 | 539.18865 | 546.73434 | 538.95222 | 0 |
| 1718139600 | 536.9519 | -2.54 | -0.47 | 541.56822 | 541.91692 | 534.75366 | 0 |
| 1718053200 | 539.49465 | -4.78 | -0.88 | 540.12632 | 540.12632 | 537.92252 | 0 |
| 1717794000 | 544.27632 | 1.7 | 0.31 | 543.36564 | 545.49285 | 540.29272 | 0 |
| 1717707600 | 542.57246 | 0 | 0.00 | 542.57246 | 542.57246 | 542.57246 | 0 |
| 1717621200 | 542.57246 | 4.05 | 0.75 | 541.65342 | 543.13567 | 540.46966 | 0 |
| 1717534800 | 538.51918 | -4.75 | -0.87 | 541.87761 | 542.0377 | 537.58477 | 0 |
| 1717448400 | 543.26865 | 1.6 | 0.30 | 546.99674 | 547.11659 | 541.93866 | 0 |
| 1717189200 | 541.66543 | 2.3 | 0.43 | 538.89304 | 542.16857 | 537.84762 | 0 |
| 1717102800 | 539.36612 | 2.25 | 0.42 | 535.54806 | 539.91534 | 535.54806 | 0 |
| 1717016400 | 537.11256 | -7.7 | -1.41 | 542.52291 | 543.56174 | 537.03914 | 0 |
| 1716930000 | 544.81431 | -2.18 | -0.40 | 548.15052 | 548.49924 | 542.97724 | 0 |
| 1716584400 | 546.99644 | -3.13 | -0.57 | 544.35709 | 547.40045 | 543.71411 | 0 |
| 1716498000 | 550.13 | 0.68 | 0.12 | 551.24031 | 551.92826 | 548.41133 | 0 |
| 1716411600 | 549.45064 | 0.3 | 0.06 | 548.48665 | 550.32126 | 547.69408 | 0 |
| 1716325200 | 549.14752 | -0.05 | -0.01 | 548.09214 | 549.14752 | 546.44365 | 0 |
| 1716238800 | 549.20102 | 6.52 | 1.20 | 545.49114 | 549.20102 | 545.31201 | 0 |
| 1715979600 | 542.68214 | -1.92 | -0.35 | 542.5436 | 542.99935 | 540.55537 | 0 |
| 1715893200 | 544.59844 | -3.31 | -0.60 | 548.41603 | 548.41603 | 543.62429 | 0 |
| 1715806800 | 547.91036 | 0.15 | 0.03 | 549.88748 | 550.39023 | 546.18197 | 0 |
| 1715720400 | 547.76133 | 2.59 | 0.47 | 545.63784 | 547.76133 | 544.40257 | 0 |
| 1715634000 | 545.17286 | -0.73 | -0.13 | 545.59407 | 545.78214 | 543.5592 | 0 |
| 1715374800 | 545.90042 | 7.71 | 1.43 | 542.48958 | 547.30346 | 542.36102 | 0 |
| 1715288400 | 538.19097 | 0 | 0.00 | 538.19097 | 538.19097 | 538.19097 | 0 |
| 1715202000 | 538.19097 | 0.26 | 0.05 | 538.86321 | 540.69955 | 538.19097 | 0 |
| 1715115600 | 537.93539 | 6.67 | 1.25 | 532.34807 | 537.93539 | 531.33633 | 0 |
| 1715029200 | 531.26859 | 4.99 | 0.95 | 528.1015 | 531.291 | 526.8441 | 0 |
| 1714770000 | 526.27867 | 3.2 | 0.61 | 523.97221 | 527.97403 | 522.74272 | 0 |
| 1714683600 | 523.07564 | -6.17 | -1.17 | 526.54072 | 526.66574 | 522.77669 | 0 |
| 1714597200 | 529.24681 | 0 | 0.00 | 529.24681 | 529.24681 | 529.24681 | 0 |
| 1714510800 | 529.24681 | -0.63 | -0.12 | 530.27997 | 530.31805 | 525.84538 | 0 |
| 1714424400 | 529.87584 | 3.59 | 0.68 | 528.74606 | 530.73898 | 528.29629 | 0 |
| 1714165200 | 526.2872 | 7.16 | 1.38 | 522.75915 | 527.63394 | 521.79049 | 0 |
| 1714078800 | 519.12487 | -3.46 | -0.66 | 522.67799 | 524.06647 | 515.78553 | 0 |
| 1713992400 | 522.58756 | -1.02 | -0.19 | 522.21398 | 525.19141 | 520.13878 | 0 |
| 1713906000 | 523.60577 | 7.41 | 1.44 | 518.63194 | 523.93167 | 517.30386 | 0 |
| 1713819600 | 516.19727 | 1.88 | 0.36 | 518.71001 | 518.9163 | 515.19289 | 0 |
| 1713560400 | 514.3208 | -3.09 | -0.60 | 511.65574 | 514.59322 | 509.97218 | 0 |
| 1713474000 | 517.407 | 1.7 | 0.33 | 517.39143 | 517.6916 | 513.44152 | 0 |
| 1713387600 | 515.71045 | 2.38 | 0.46 | 514.11496 | 519.56273 | 513.44386 | 0 |
| 1713301200 | 513.32917 | -7.43 | -1.43 | 513.23571 | 515.90833 | 511.81889 | 0 |
| 1713214800 | 520.76178 | 2.96 | 0.57 | 520.55904 | 525.84916 | 520.38698 | 0 |
| 1712955600 | 517.80469 | 1.07 | 0.21 | 523.46074 | 525.46492 | 517.18326 | 0 |
| 1712869200 | 516.73492 | -4 | -0.77 | 520.3037 | 520.56985 | 512.5044 | 0 |
| 1712782800 | 520.72992 | 0.4 | 0.08 | 523.76885 | 525.58148 | 516.59972 | 0 |
| 1712696400 | 520.33286 | -2.73 | -0.52 | 522.21807 | 523.47741 | 519.5884 | 0 |
| 1712610000 | 523.06764 | 3.73 | 0.72 | 520.59833 | 523.96878 | 519.42904 | 0 |
| 1712350800 | 519.34205 | -3.6 | -0.69 | 517.76811 | 519.52374 | 514.79855 | 0 |
| 1712264400 | 522.93931 | 1.87 | 0.36 | 521.17715 | 523.53209 | 520.73676 | 0 |
| 1712178000 | 521.07224 | 0.79 | 0.15 | 519.089 | 521.73328 | 517.87516 | 0 |
| 1712091600 | 520.2824 | -1.87 | -0.36 | 525.26514 | 526.68817 | 519.01459 | 0 |
| 1712005200 | 522.15679 | 0 | 0.00 | 522.15679 | 522.15679 | 522.15679 | 0 |
| 1711659600 | 522.15679 | -2.87 | -0.55 | 525.96668 | 526.85049 | 521.75109 | 0 |
| 1711573200 | 525.02286 | -0.45 | -0.09 | 526.28187 | 528.12818 | 524.14153 | 0 |
| 1711486800 | 525.47175 | 3.67 | 0.70 | 521.90177 | 525.931 | 520.33076 | 0 |
| 1711400400 | 521.80589 | -0.82 | -0.16 | 523.23857 | 524.9036 | 520.04082 | 0 |
| 1711141200 | 522.62929 | -0.6 | -0.12 | 521.22705 | 526.29317 | 521.22705 | 0 |
| 1711054800 | 523.23314 | 9.89 | 1.93 | 518.31366 | 523.23314 | 518.14484 | 0 |
| 1710968400 | 513.34013 | 0.51 | 0.10 | 511.53768 | 515.08187 | 509.84634 | 0 |
| 1710882000 | 512.83036 | 2.35 | 0.46 | 508.46443 | 512.83036 | 508.46443 | 0 |
| 1710795600 | 510.47921 | -5.73 | -1.11 | 516.42559 | 516.77081 | 509.92983 | 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
