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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 499.48 | 2.54 | 0.51 | 502.13 | 502.25 | 498.19 | 0 |
| 1732053600 | 496.94 | -3.12 | -0.62 | 500.79 | 500.82 | 494.15 | 0 |
| 1731967200 | 500.06 | -1.19 | -0.24 | 502.26 | 502.35 | 498.57 | 0 |
| 1731708000 | 501.25 | -9.93 | -1.94 | 503.5 | 505.37 | 500.71 | 0 |
| 1731621600 | 511.18 | 5 | 0.99 | 510.27 | 512.80999 | 508.23 | 0 |
| 1731535200 | 506.18 | 1.07 | 0.21 | 505.27 | 507.26 | 503.25 | 0 |
| 1731448800 | 505.11 | -9.89 | -1.92 | 510.77 | 512.33 | 504.95 | 0 |
| 1731362400 | 515 | 3.29 | 0.64 | 516.38 | 516.67999 | 514.48 | 0 |
| 1731103200 | 511.71 | -1.03 | -0.20 | 511.84 | 513.74 | 510.76 | 0 |
| 1731016800 | 512.74 | 4.29 | 0.84 | 510.88 | 514.52 | 510.02 | 0 |
| 1730930400 | 508.45 | -2.93 | -0.57 | 520.21 | 522.37 | 507.48 | 0 |
| 1730844000 | 511.38 | 1.4 | 0.27 | 511.58 | 514.02 | 510.98 | 0 |
| 1730757600 | 509.98 | -4.53 | -0.88 | 513.44 | 514.92999 | 508.82 | 0 |
| 1730494800 | 514.51 | 6.96 | 1.37 | 508.17 | 514.51 | 504.41 | 0 |
| 1730408400 | 507.55 | -5.75 | -1.12 | 513.41 | 514.91 | 504.08 | 0 |
| 1730322000 | 513.29999 | -5.75 | -1.11 | 519.77 | 519.80999 | 513.15 | 0 |
| 1730235600 | 519.04999 | -2.88 | -0.55 | 521.52 | 523.66999 | 518.82 | 0 |
| 1730149200 | 521.92999 | 1.09 | 0.21 | 520.95 | 522.57 | 519.59 | 0 |
| 1729890000 | 520.84 | 1.53 | 0.29 | 517.72 | 522.88 | 517.2 | 0 |
| 1729803600 | 519.30999 | -0.4 | -0.08 | 522.14 | 522.62 | 519.30999 | 0 |
| 1729717200 | 519.71 | -0.39 | -0.07 | 521.42999 | 521.7 | 519.08 | 0 |
| 1729630800 | 520.1 | -1.23 | -0.24 | 520.51 | 520.83 | 516.52 | 0 |
| 1729544400 | 521.33 | -2.31 | -0.44 | 525.19 | 525.99 | 521.23 | 0 |
| 1729285200 | 523.64 | -1.23 | -0.23 | 523.42999 | 524.59 | 521.74 | 0 |
| 1729198800 | 524.87 | 3.5 | 0.67 | 522.61 | 525.51 | 522.09 | 0 |
| 1729112400 | 521.37 | -2.38 | -0.45 | 520.9 | 521.91 | 520.33 | 0 |
| 1729026000 | 523.75 | 3.34 | 0.64 | 522.35 | 524.34 | 520.91 | 0 |
| 1728939600 | 520.41 | 3.28 | 0.63 | 518.28 | 520.80999 | 517.73 | 0 |
| 1728680400 | 517.13 | 4.42 | 0.86 | 511.73 | 517.28 | 511.59 | 0 |
| 1728594000 | 512.71 | 0.1 | 0.02 | 513.35 | 513.55999 | 510.15 | 0 |
| 1728507600 | 512.61 | 1.84 | 0.36 | 512.80999 | 513.35 | 510.44 | 0 |
| 1728421200 | 510.77 | -4.36 | -0.85 | 510.05 | 511.05 | 509.09 | 0 |
| 1728334800 | 515.13 | -4.18 | -0.80 | 517.38 | 519.46 | 514.89 | 0 |
| 1728075600 | 519.30999 | 0.48 | 0.09 | 517.71 | 520.02 | 516.22 | 0 |
| 1727989200 | 518.83 | -2.19 | -0.42 | 519.76 | 521.77 | 518.09 | 0 |
| 1727902800 | 521.02 | -1.7 | -0.33 | 522.34 | 522.78 | 518.86 | 0 |
| 1727816400 | 522.72 | 4.05 | 0.78 | 523.46 | 525.5 | 521.63 | 0 |
| 1727730000 | 518.66999 | -2.08 | -0.40 | 521.62 | 521.67999 | 516.91 | 0 |
| 1727470800 | 520.75 | 5.24 | 1.02 | 516.76 | 520.75 | 516.23 | 0 |
| 1727384400 | 515.51 | 4.42 | 0.86 | 515.55999 | 517.17999 | 514.53 | 0 |
| 1727298000 | 511.09 | 1.3 | 0.26 | 510.98 | 513.2 | 509.72 | 0 |
| 1727211600 | 509.79 | 0.9 | 0.18 | 510.52 | 511.91 | 506.04 | 0 |
| 1727125200 | 508.89 | 1.84 | 0.36 | 507.21 | 510.07 | 507.05 | 0 |
| 1726866000 | 507.05 | -4.86 | -0.95 | 509.96 | 510.78 | 507 | 0 |
| 1726779600 | 511.91 | 2.59 | 0.51 | 511.89 | 512.19 | 509.36 | 0 |
| 1726693200 | 509.32 | -2.41 | -0.47 | 510.3 | 510.64 | 507.41 | 0 |
| 1726606800 | 511.73 | 0.86 | 0.17 | 512.82 | 514.35 | 511.31 | 0 |
| 1726520400 | 510.87 | -0.77 | -0.15 | 512.69 | 513.80999 | 510.83 | 0 |
| 1726261200 | 511.64 | 2.12 | 0.42 | 511.18 | 513.2 | 509.9 | 0 |
| 1726174800 | 509.52 | 2.03 | 0.40 | 509.7 | 510.08 | 507.11 | 0 |
| 1726088400 | 507.49 | -0.72 | -0.14 | 506.21 | 509.25 | 504.72 | 0 |
| 1726002000 | 508.21 | -2.08 | -0.41 | 512.79999 | 514.32 | 507.45 | 0 |
| 1725915600 | 510.29 | 8.2 | 1.63 | 505.61 | 510.86 | 505.56 | 0 |
| 1725656400 | 502.09 | -2.76 | -0.55 | 501.99 | 506.66 | 501.78 | 0 |
| 1725570000 | 504.85 | 3.99 | 0.80 | 502.26 | 506.44 | 501.69 | 0 |
| 1725483600 | 500.86 | 2.98 | 0.60 | 497 | 501.35 | 496.89 | 0 |
| 1725397200 | 497.88 | -2.78 | -0.56 | 501.71 | 501.76 | 496.57 | 0 |
| 1725051600 | 500.66 | 0.12 | 0.02 | 501.12 | 502.04 | 500.37 | 0 |
| 1724965200 | 500.54 | 4.01 | 0.81 | 498.16 | 501.4 | 498.1 | 0 |
| 1724878800 | 496.53 | 0.73 | 0.15 | 496.46 | 497.66 | 496.2 | 0 |
| 1724792400 | 495.8 | -0.37 | -0.07 | 497.48 | 497.74 | 494.44 | 0 |
| 1724706000 | 496.17 | 1.14 | 0.23 | 495.05 | 496.22 | 494.33 | 0 |
| 1724446800 | 495.03 | 0.77 | 0.16 | 495.14 | 495.76 | 494.1 | 0 |
| 1724360400 | 494.26 | 1.33 | 0.27 | 492.73 | 495.42 | 492.36 | 0 |
| 1724274000 | 492.93 | 3.33 | 0.68 | 491.35 | 494.58 | 491.3 | 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
