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 | 7.02 | 1.3692751814 | 512.68 | 519.76 | 512.68 | 0 | 0 | IX |
| 4 | 19.93 | 3.98783440383 | 499.77 | 519.76 | 486.82 | 0 | 0 | IX |
| 12 | -33.85 | -6.11507542227 | 553.55 | 553.55 | 486.82 | 0 | 0 | IX |
| 26 | -54.18 | -9.44099811807 | 573.88 | 590.92 | 486.82 | 0 | 0 | IX |
| 52 | -41.04 | -7.31890002497 | 560.74 | 590.92 | 486.82 | 0 | 0 | IX |
| 156 | -127.75 | -19.7312533786 | 647.45 | 670.14 | 444.03 | 0 | 0 | IX |
| 260 | 1.56 | 0.301076929015 | 518.14 | 699.52 | 330.34 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725035400 | 519.7 | -0.06 | -0.01 | 519.7 | 519.7 | 519.7 | 0 |
| 1724949000 | 519.76 | 3.86 | 0.75 | 519.76 | 519.76 | 519.76 | 0 |
| 1724862600 | 515.9 | -1.25 | -0.24 | 515.9 | 515.9 | 515.9 | 0 |
| 1724776200 | 517.15 | 4.34 | 0.85 | 517.15 | 517.15 | 517.15 | 0 |
| 1724689800 | 512.80999 | 0.13 | 0.03 | 512.80999 | 512.80999 | 512.80999 | 0 |
| 1724430600 | 512.67999 | 4.66 | 0.92 | 512.67999 | 512.67999 | 512.67999 | 0 |
| 1724344200 | 508.02 | -0.61 | -0.12 | 508.02 | 508.02 | 508.02 | 0 |
| 1724257800 | 508.63 | 5.97 | 1.19 | 508.63 | 508.63 | 508.63 | 0 |
| 1724171400 | 502.66 | -0.8 | -0.16 | 502.66 | 502.66 | 502.66 | 0 |
| 1724085000 | 503.46 | 3.81 | 0.76 | 503.46 | 503.46 | 503.46 | 0 |
| 1723825800 | 499.65 | 1.03 | 0.21 | 499.65 | 499.65 | 499.65 | 0 |
| 1723739400 | 498.62 | 6.58 | 1.34 | 498.62 | 498.62 | 498.62 | 0 |
| 1723653000 | 492.04 | 4.06 | 0.83 | 492.04 | 492.04 | 492.04 | 0 |
| 1723566600 | 487.98 | 1.16 | 0.24 | 487.98 | 487.98 | 487.98 | 0 |
| 1723480200 | 486.82 | -2.97 | -0.61 | 486.82 | 486.82 | 486.82 | 0 |
| 1723221000 | 489.79 | -1.51 | -0.31 | 489.79 | 489.79 | 489.79 | 0 |
| 1723134600 | 491.3 | -2.02 | -0.41 | 491.3 | 491.3 | 491.3 | 0 |
| 1723048200 | 493.32 | 5.15 | 1.05 | 493.32 | 493.32 | 493.32 | 0 |
| 1722961800 | 488.17 | -1.94 | -0.40 | 488.17 | 488.17 | 488.17 | 0 |
| 1722875400 | 490.11 | -9.66 | -1.93 | 490.11 | 490.11 | 490.11 | 0 |
| 1722616200 | 499.77 | -9.63 | -1.89 | 499.77 | 499.77 | 499.77 | 0 |
| 1722529800 | 509.4 | -12.7 | -2.43 | 509.4 | 509.4 | 509.4 | 0 |
| 1722443400 | 522.1 | -4.82 | -0.91 | 522.1 | 522.1 | 522.1 | 0 |
| 1722357000 | 526.91999 | -0.41 | -0.08 | 526.91999 | 526.91999 | 526.91999 | 0 |
| 1722270600 | 527.33 | -3.22 | -0.61 | 527.33 | 527.33 | 527.33 | 0 |
| 1722011400 | 530.54999 | 3.3 | 0.63 | 530.54999 | 530.54999 | 530.54999 | 0 |
| 1721925000 | 527.25 | -5.25 | -0.99 | 527.25 | 527.25 | 527.25 | 0 |
| 1721838600 | 532.5 | -2.33 | -0.44 | 532.5 | 532.5 | 532.5 | 0 |
| 1721752200 | 534.83 | -3.43 | -0.64 | 534.83 | 534.83 | 534.83 | 0 |
| 1721665800 | 538.26 | 4.84 | 0.91 | 538.26 | 538.26 | 538.26 | 0 |
| 1721406600 | 533.41999 | -9.52 | -1.75 | 533.41999 | 533.41999 | 533.41999 | 0 |
| 1721320200 | 542.94 | 4.86 | 0.90 | 542.94 | 542.94 | 542.94 | 0 |
| 1721233800 | 538.08 | 3.64 | 0.68 | 538.08 | 538.08 | 538.08 | 0 |
| 1721147400 | 534.44 | -6.26 | -1.16 | 534.44 | 534.44 | 534.44 | 0 |
| 1721061000 | 540.7 | -4.1 | -0.75 | 540.7 | 540.7 | 540.7 | 0 |
| 1720801800 | 544.79999 | 7.29 | 1.36 | 544.79999 | 544.79999 | 544.79999 | 0 |
| 1720715400 | 537.51 | 3.7 | 0.69 | 537.51 | 537.51 | 537.51 | 0 |
| 1720629000 | 533.80999 | 6.08 | 1.15 | 533.80999 | 533.80999 | 533.80999 | 0 |
| 1720542600 | 527.73 | -6.14 | -1.15 | 527.73 | 527.73 | 527.73 | 0 |
| 1720456200 | 533.87 | -0.88 | -0.16 | 533.87 | 533.87 | 533.87 | 0 |
| 1720197000 | 534.75 | -0.3 | -0.06 | 534.75 | 534.75 | 534.75 | 0 |
| 1720110600 | 535.04999 | 3.7 | 0.70 | 535.04999 | 535.04999 | 535.04999 | 0 |
| 1720024200 | 531.35 | 3.25 | 0.62 | 531.35 | 531.35 | 531.35 | 0 |
| 1719937800 | 528.1 | -3.82 | -0.72 | 528.1 | 528.1 | 528.1 | 0 |
| 1719851400 | 531.91999 | 0.08 | 0.02 | 531.91999 | 531.91999 | 531.91999 | 0 |
| 1719592200 | 531.84 | 2.04 | 0.39 | 531.84 | 531.84 | 531.84 | 0 |
| 1719505800 | 529.79999 | -2.59 | -0.49 | 529.79999 | 529.79999 | 529.79999 | 0 |
| 1719419400 | 532.39 | -2.8 | -0.52 | 532.39 | 532.39 | 532.39 | 0 |
| 1719333000 | 535.19 | -0.65 | -0.12 | 535.19 | 535.19 | 535.19 | 0 |
| 1719246600 | 535.84 | 7.41 | 1.40 | 535.84 | 535.84 | 535.84 | 0 |
| 1718987400 | 528.42999 | -4.94 | -0.93 | 528.42999 | 528.42999 | 528.42999 | 0 |
| 1718901000 | 533.37 | 4.37 | 0.83 | 533.37 | 533.37 | 533.37 | 0 |
| 1718814600 | 529 | -0.49 | -0.09 | 529 | 529 | 529 | 0 |
| 1718728200 | 529.49 | -3.51 | -0.66 | 529.49 | 529.49 | 529.49 | 0 |
| 1718641800 | 533 | 0.66 | 0.12 | 533 | 533 | 533 | 0 |
| 1718382600 | 532.34 | -6.66 | -1.24 | 532.34 | 532.34 | 532.34 | 0 |
| 1718296200 | 539 | -10.48 | -1.91 | 539 | 539 | 539 | 0 |
| 1718209800 | 549.48 | -0.59 | -0.11 | 549.48 | 549.48 | 549.48 | 0 |
| 1718123400 | 550.07 | -2.99 | -0.54 | 550.07 | 550.07 | 550.07 | 0 |
| 1718037000 | 553.05999 | -0.49 | -0.09 | 553.05999 | 553.05999 | 553.05999 | 0 |
| 1717777800 | 553.54999 | -1.83 | -0.33 | 553.54999 | 553.54999 | 553.54999 | 0 |
| 1717691400 | 555.38 | -0.2 | -0.04 | 555.38 | 555.38 | 555.38 | 0 |
| 1717605000 | 555.58 | -0.58 | -0.10 | 555.58 | 555.58 | 555.58 | 0 |
| 1717518600 | 556.16 | -3.68 | -0.66 | 556.16 | 556.16 | 556.16 | 0 |
| 1717432200 | 559.84 | 1.13 | 0.20 | 559.84 | 559.84 | 559.84 | 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
