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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716481800 | 520.1 | -6 | -1.14 | 525.6 | 527.2 | 511 | 315 |
| 1716395400 | 526.1 | 8.45 | 1.63 | 518.29999 | 526.35 | 517.65 | 405 |
| 1716309000 | 517.65 | -3.65 | -0.70 | 519.5 | 519.5 | 508.8 | 191 |
| 1716222600 | 521.29999 | -0.2 | -0.04 | 521.6 | 523.04999 | 519.45 | 2006 |
| 1715963400 | 521.5 | -4.8 | -0.91 | 523.2 | 524.35 | 521.25 | 2080 |
| 1715877000 | 526.29999 | -3.05 | -0.58 | 526.2 | 527.1 | 526.2 | 10971 |
| 1715790600 | 529.35 | -4.4 | -0.82 | 533.1 | 598.1 | 515.75 | 1899 |
| 1715704200 | 533.75 | 8.05 | 1.53 | 533.75 | 533.75 | 533.75 | 18 |
| 1715617800 | 525.7 | 1.85 | 0.35 | 521.5 | 526.6 | 521 | 2672 |
| 1715358600 | 523.85 | -0.45 | -0.09 | 523.85 | 523.85 | 523.85 | 1174 |
| 1715272200 | 524.29999 | 3.9 | 0.75 | 524.29999 | 524.29999 | 524.29999 | 0 |
| 1715185800 | 520.4 | -3.85 | -0.73 | 522.9 | 522.9 | 516.79999 | 426 |
| 1715099400 | 524.25 | 8.6 | 1.67 | 526.29999 | 526.29999 | 518.1 | 1809 |
| 1714753800 | 515.65 | 10.95 | 2.17 | 515.65 | 515.65 | 515.65 | 3591 |
| 1714667400 | 504.7 | 6 | 1.20 | 503.4 | 506.35 | 501.1 | 160 |
| 1714581000 | 498.7 | -0.48 | -0.10 | 497.95 | 498.825 | 492.375 | 9156 |
| 1714494600 | 499.175 | -4.23 | -0.84 | 502.1 | 506.775 | 494.65 | 4861 |
| 1714408200 | 503.4 | 4.4 | 0.88 | 502.3 | 504.55 | 499.225 | 1125 |
| 1714149000 | 499 | 10.53 | 2.15 | 492.85 | 502.275 | 491.05 | 1656 |
| 1714062600 | 488.475 | -7.93 | -1.60 | 492.3 | 496.2 | 485.575 | 1280 |
| 1713976200 | 496.4 | -1.6 | -0.32 | 497 | 500.125 | 494.2 | 4088 |
| 1713889800 | 498 | 5.18 | 1.05 | 496.5 | 498.675 | 491.55 | 6108 |
| 1713803400 | 492.825 | 1.72 | 0.35 | 495.05 | 499.125 | 490.45 | 497 |
| 1713544200 | 491.1 | -3.35 | -0.68 | 486.6 | 491.325 | 486.6 | 7464 |
| 1713457800 | 494.45 | 3.7 | 0.75 | 489.85 | 495.575 | 489.625 | 786 |
| 1713371400 | 490.75 | -1.98 | -0.40 | 490.75 | 490.75 | 490.75 | 892 |
| 1713285000 | 492.725 | -7.78 | -1.55 | 491.9 | 495.5 | 486.8 | 7802 |
| 1713198600 | 500.5 | -8.6 | -1.69 | 508.1 | 508.55 | 498.25 | 2016 |
| 1712939400 | 509.1 | -1.05 | -0.21 | 510.2 | 512.2 | 506.35 | 560 |
| 1712853000 | 510.15 | -1.8 | -0.35 | 511.4 | 515.04999 | 504.825 | 690 |
| 1712766600 | 511.95 | -2.85 | -0.55 | 511.4 | 512.95 | 507.75 | 26 |
| 1712680200 | 514.79999 | 1.75 | 0.34 | 514.1 | 517.45 | 511.95 | 536 |
| 1712593800 | 513.04999 | 4.6 | 0.90 | 513 | 513.1 | 512.54999 | 413 |
| 1712334600 | 508.45 | -9.35 | -1.81 | 507.5 | 508.5 | 507.5 | 233 |
| 1712248200 | 517.79999 | 5.85 | 1.14 | 517.79999 | 517.79999 | 517.79999 | 162 |
| 1712161800 | 511.95 | -2.85 | -0.55 | 511.1 | 512.29999 | 505.675 | 120 |
| 1712075400 | 514.79999 | -8 | -1.53 | 519.7 | 524.2 | 512.95 | 929 |
| 1711647000 | 522.79999 | 3.35 | 0.64 | 519.29999 | 524.35 | 519.29999 | 182 |
| 1711560600 | 519.45 | 3.1 | 0.60 | 517.6 | 519.7 | 517.6 | 8813 |
| 1711474200 | 516.35 | 1.95 | 0.38 | 518.2 | 520.75 | 512.1 | 2357 |
| 1711387800 | 514.4 | -3.95 | -0.76 | 517 | 519.29999 | 514.4 | 2533 |
| 1711128600 | 518.35 | -2.3 | -0.44 | 519.29999 | 523.65 | 517.6 | 449 |
| 1711042200 | 520.65 | 13.05 | 2.57 | 516.1 | 522 | 514.85 | 2 |
| 1710955800 | 507.6 | 1.95 | 0.39 | 507.6 | 507.6 | 507.6 | 3732 |
| 1710869400 | 505.65 | -0.75 | -0.15 | 508.2 | 508.2 | 498.275 | 487 |
| 1710783000 | 506.4 | 2.7 | 0.54 | 508.9 | 510.05 | 504.5 | 2190 |
| 1710523800 | 503.7 | -3.2 | -0.63 | 503.7 | 503.7 | 503.7 | 225 |
| 1710437400 | 506.9 | -6.6 | -1.29 | 506.9 | 506.9 | 506.9 | 7 |
| 1710351000 | 513.5 | -1.5 | -0.29 | 517.79999 | 517.79999 | 511.7 | 7015 |
| 1710264600 | 515 | 2.6 | 0.51 | 515 | 515 | 515 | 115 |
| 1710178200 | 512.4 | 0.05 | 0.01 | 511.4 | 513.95 | 511.4 | 848 |
| 1709919000 | 512.35 | -0.5 | -0.10 | 513.6 | 516.85 | 507.4 | 8795 |
| 1709832600 | 512.85 | 5.25 | 1.03 | 512.85 | 512.85 | 512.85 | 681 |
| 1709746200 | 507.6 | 4.6 | 0.91 | 501.5 | 510.75 | 501.5 | 350 |
| 1709659800 | 503 | -6.4 | -1.26 | 506.8 | 511.7 | 501 | 407 |
| 1709573400 | 509.4 | -8.65 | -1.67 | 513.79999 | 517.25 | 509.4 | 1888 |
| 1709314200 | 518.04999 | 5.85 | 1.14 | 513.29999 | 519 | 510.35 | 4755 |
| 1709227800 | 512.2 | 3.6 | 0.71 | 505 | 516.1 | 503.9 | 1448 |
| 1709141400 | 508.6 | 3.1 | 0.61 | 507 | 508.7 | 504.2 | 68 |
| 1709055000 | 505.5 | 6.68 | 1.34 | 499.2 | 510.2 | 499.2 | 707 |
| 1708968600 | 498.825 | 1.07 | 0.22 | 497.25 | 503.2 | 495.1 | 41 |
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
