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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 496.6636 | -6.71 | -1.33 | 501.3805 | 502.2271 | 489.7697 | 0 |
| 1732226400 | 503.3729 | -4.08 | -0.80 | 511.1611 | 512.9864 | 497.7752 | 0 |
| 1732140000 | 507.4524 | -0.42 | -0.08 | 512.79589 | 515.34619 | 507.3309 | 0 |
| 1732053600 | 507.8755 | 3.46 | 0.69 | 507.6336 | 509.085 | 497.7156 | 0 |
| 1731967200 | 504.4184 | 11.61 | 2.36 | 497.7382 | 505.8499 | 489.9844 | 0 |
| 1731708000 | 492.805 | -3.91 | -0.79 | 497.6128 | 517.6856 | 489.5597 | 0 |
| 1731621600 | 496.7107 | -0.1 | -0.02 | 480.2558 | 498.5123 | 479.5351 | 0 |
| 1731535200 | 496.8145 | -14.98 | -2.93 | 507.967 | 514.2388 | 496.5217 | 0 |
| 1731448800 | 511.7979 | -19.84 | -3.73 | 517.7229 | 521.9728 | 508.623 | 0 |
| 1731362400 | 531.6421 | -20.52 | -3.72 | 549.803 | 552.0221 | 530.97889 | 0 |
| 1731103200 | 552.1663 | -31.05 | -5.32 | 563.6935 | 570.5361 | 548.166 | 0 |
| 1731016800 | 583.2157 | 46.4 | 8.64 | 562.46579 | 585.4932 | 558.0375 | 0 |
| 1730930400 | 536.8197 | -59.98 | -10.05 | 571.9877 | 577.6038 | 536.1512 | 0 |
| 1730844000 | 596.8006 | 10 | 1.70 | 590.5771 | 603.1565 | 589.915 | 0 |
| 1730757600 | 586.79679 | 19 | 3.35 | 587.058 | 591.1065 | 577.6549 | 0 |
| 1730494800 | 567.7985 | 5.13 | 0.91 | 564.298 | 580.893 | 563.5202 | 0 |
| 1730408400 | 562.67179 | -3.83 | -0.68 | 566.701 | 572.9399 | 559.1624 | 0 |
| 1730322000 | 566.50199 | -0.45 | -0.08 | 569.36699 | 573.92499 | 558.8184 | 0 |
| 1730235600 | 566.9514 | -1.49 | -0.26 | 566.8211 | 585.8409 | 562.65239 | 0 |
| 1730149200 | 568.4435 | -1.35 | -0.24 | 572.8792 | 573.40099 | 562.9641 | 0 |
| 1729890000 | 569.7951 | 2.93 | 0.52 | 561.8724 | 574.8605 | 558.4955 | 0 |
| 1729803600 | 566.8605 | 6.94 | 1.24 | 577.214 | 577.6023 | 557.9306 | 0 |
| 1729717200 | 559.9176 | -13.65 | -2.38 | 565.4082 | 566.7155 | 554.427 | 0 |
| 1729630800 | 573.5673 | 6.71 | 1.18 | 576.5593 | 579.03099 | 570.4452 | 0 |
| 1729544400 | 566.8599 | -7.49 | -1.30 | 585.6935 | 590.6635 | 564.1133 | 0 |
| 1729285200 | 574.34709 | 16.2 | 2.90 | 578.0887 | 580.2821 | 568.6701 | 0 |
| 1729198800 | 558.15009 | -11.91 | -2.09 | 553.06899 | 565.3158 | 549.8119 | 0 |
| 1729112400 | 570.0574 | 9.66 | 1.72 | 569.02239 | 575.8796 | 563.5884 | 0 |
| 1729026000 | 560.4002 | -14.7 | -2.56 | 561.1888 | 572.0983 | 559.2172 | 0 |
| 1728939600 | 575.1008 | -24.87 | -4.15 | 590.6505 | 594.806 | 573.4922 | 0 |
| 1728680400 | 599.9734 | 11.98 | 2.04 | 587.1604 | 602.6153 | 585.3111 | 0 |
| 1728594000 | 587.9905 | 9.78 | 1.69 | 580.9032 | 591.7966 | 573.4222 | 0 |
| 1728507600 | 578.2151 | -14.15 | -2.39 | 592.17499 | 593.2386 | 570.5039 | 0 |
| 1728421200 | 592.3623 | -29.22 | -4.70 | 586.6378 | 601.63059 | 583.63919 | 0 |
| 1728334800 | 621.58619 | -2.63 | -0.42 | 621.7227 | 628.27329 | 608.4851 | 0 |
| 1728075600 | 624.2165 | 6.89 | 1.12 | 621.6357 | 633.04549 | 614.43679 | 0 |
| 1727989200 | 617.32399 | -27.94 | -4.33 | 633.5563 | 637.3022 | 609.1385 | 0 |
| 1727902800 | 645.2644 | 23.45 | 3.77 | 630.47349 | 645.81219 | 629.9257 | 0 |
| 1727816400 | 621.8194 | 4.57 | 0.74 | 613.9389 | 638.25969 | 613.1237 | 0 |
| 1727730000 | 617.2445 | -8.63 | -1.38 | 640.9833 | 640.9833 | 603.5226 | 0 |
| 1727470800 | 625.879 | -17.72 | -2.75 | 636.1198 | 644.2848 | 625.187 | 0 |
| 1727384400 | 643.5977 | 42.3 | 7.04 | 613.3017 | 643.9998 | 609.95039 | 0 |
| 1727298000 | 601.2945 | -1.65 | -0.27 | 597.5398 | 610.8153 | 591.90779 | 0 |
| 1727211600 | 602.9406 | 36.45 | 6.43 | 587.6106 | 603.72 | 585.66189 | 0 |
| 1727125200 | 566.4904 | 5.68 | 1.01 | 551.1824 | 569.2147 | 549.4959 | 0 |
| 1726866000 | 560.81539 | -3.95 | -0.70 | 570.4229 | 571.4615 | 557.3099 | 0 |
| 1726779600 | 564.761 | 13.93 | 2.53 | 562.70669 | 573.3636 | 558.59799 | 0 |
| 1726693200 | 550.8279 | 6.45 | 1.19 | 542.9162 | 554.1457 | 542.9162 | 0 |
| 1726606800 | 544.3751 | 0.95 | 0.17 | 553.05229 | 553.05229 | 540.16409 | 0 |
| 1726520400 | 543.427 | 10.69 | 2.01 | 530.52959 | 556.1979 | 525.5982 | 0 |
| 1726261200 | 532.74019 | 8.57 | 1.64 | 528.9833 | 539.1269 | 523.2227 | 0 |
| 1726174800 | 524.1685 | 9.25 | 1.80 | 528.743 | 535.5431 | 519.9648 | 0 |
| 1726088400 | 514.9189 | 13.4 | 2.67 | 516.5091 | 517.3654 | 504.277 | 0 |
| 1726002000 | 501.5201 | -10.58 | -2.07 | 513.14869 | 514.0146 | 497.4378 | 0 |
| 1725915600 | 512.0995 | 17.11 | 3.46 | 511.2484 | 516.23299 | 504.8049 | 0 |
| 1725656400 | 494.9902 | -14.52 | -2.85 | 514.87339 | 520.4308 | 494.4962 | 0 |
| 1725570000 | 509.5128 | 14.32 | 2.89 | 491.3706 | 518.6448 | 491.3706 | 0 |
| 1725483600 | 495.1933 | -4.45 | -0.89 | 494.8269 | 505.5746 | 488.2318 | 0 |
| 1725397200 | 499.6391 | -30.76 | -5.80 | 511.4579 | 512.4637 | 490.7121 | 0 |
| 1725051600 | 530.402 | -2.57 | -0.48 | 541.3678 | 546.2835 | 526.8728 | 0 |
| 1724965200 | 532.9738 | 2.6 | 0.49 | 534.9881 | 535.4917 | 520.7623 | 0 |
| 1724878800 | 530.3692 | -22.02 | -3.99 | 539.7481 | 540.3905 | 528.5705 | 0 |
| 1724792400 | 552.3932 | 5.7 | 1.04 | 544.9813 | 556.6104 | 544.3423 | 0 |
| 1724706000 | 546.6975 | 7.84 | 1.46 | 547.0775 | 549.3576 | 540.6171 | 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
