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 | 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 | 495.657 | -3.59 | -0.72 | 499.203 | 500.9316 | 494.6819 | 0 |
| 1732053600 | 499.2474 | -2.17 | -0.43 | 501.663 | 506.583 | 497.563 | 0 |
| 1731967200 | 501.4193 | 17.69 | 3.66 | 487.1912 | 502.9928 | 483.4458 | 0 |
| 1731708000 | 483.7339 | -8.69 | -1.76 | 485.396 | 493.9285 | 483.2685 | 0 |
| 1731621600 | 492.4214 | -1.81 | -0.37 | 494.1722 | 499.6906 | 489.7398 | 0 |
| 1731535200 | 494.2301 | 2.14 | 0.43 | 492.4201 | 497.748 | 483.9026 | 0 |
| 1731448800 | 492.092 | 2.92 | 0.60 | 490.3916 | 497.3841 | 489.6768 | 0 |
| 1731362400 | 489.1752 | -9.56 | -1.92 | 499.4085 | 500.1594 | 487.3312 | 0 |
| 1731103200 | 498.7334 | -10.39 | -2.04 | 502.9055 | 506.0412 | 495.4731 | 0 |
| 1731016800 | 509.1238 | 3.76 | 0.74 | 503.0026 | 511.1938 | 497.6605 | 0 |
| 1730930400 | 505.3621 | -7.41 | -1.45 | 504.583 | 514.5549 | 499.0851 | 0 |
| 1730844000 | 512.77419 | 4.03 | 0.79 | 509.5244 | 516.8698 | 508.6118 | 0 |
| 1730757600 | 508.7454 | 11.17 | 2.25 | 506.4082 | 511.7281 | 503.4701 | 0 |
| 1730494800 | 497.5715 | 0.07 | 0.01 | 503.4033 | 509.7025 | 496.3695 | 0 |
| 1730408400 | 497.5047 | 8.32 | 1.70 | 492.0513 | 498.7512 | 489.5806 | 0 |
| 1730322000 | 489.18 | 12 | 2.51 | 480.1207 | 491.8955 | 479.7868 | 0 |
| 1730235600 | 477.1825 | 0.85 | 0.18 | 476.6038 | 481.4562 | 471.5511 | 0 |
| 1730149200 | 476.3367 | -24.22 | -4.84 | 484.4389 | 485.307 | 475.7803 | 0 |
| 1729890000 | 500.5542 | 7.9 | 1.60 | 493.654 | 503.7372 | 491.3168 | 0 |
| 1729803600 | 492.6523 | -4.14 | -0.83 | 502.2459 | 505.0059 | 491.2278 | 0 |
| 1729717200 | 496.7925 | -3.41 | -0.68 | 498.818 | 500.9326 | 492.4965 | 0 |
| 1729630800 | 500.1981 | 11.66 | 2.39 | 487.0877 | 502.0678 | 485.7522 | 0 |
| 1729544400 | 488.5345 | 7.35 | 1.53 | 484.3276 | 490.3597 | 483.3704 | 0 |
| 1729285200 | 481.1891 | -9.19 | -1.87 | 492.4298 | 492.4298 | 480.0984 | 0 |
| 1729198800 | 490.3819 | 3.43 | 0.70 | 485.0398 | 492.0736 | 482.7472 | 0 |
| 1729112400 | 486.954 | -2.83 | -0.58 | 492.7858 | 492.7858 | 482.7471 | 0 |
| 1729026000 | 489.7809 | -19.7 | -3.87 | 492.9639 | 494.0323 | 485.9079 | 0 |
| 1728939600 | 509.4799 | -14.7 | -2.80 | 516.291 | 518.1163 | 508.5895 | 0 |
| 1728680400 | 524.17949 | -1.45 | -0.28 | 518.8055 | 528.4929 | 518.0748 | 0 |
| 1728594000 | 525.6321 | 16.72 | 3.28 | 511.8015 | 527.5901 | 510.7935 | 0 |
| 1728507600 | 508.9157 | -5.29 | -1.03 | 517.7277 | 518.0134 | 501.2331 | 0 |
| 1728421200 | 514.2014 | -21.7 | -4.05 | 525.8164 | 526.36159 | 507.9671 | 0 |
| 1728334800 | 535.8985 | 18.97 | 3.67 | 519.2593 | 536.1445 | 518.1187 | 0 |
| 1728075600 | 516.9334 | 3.73 | 0.73 | 517.13469 | 525.54369 | 514.5851 | 0 |
| 1727989200 | 513.1985 | 24.89 | 5.10 | 491.6392 | 513.48929 | 488.687 | 0 |
| 1727902800 | 488.3068 | 1.99 | 0.41 | 496.5593 | 504.1185 | 486.7637 | 0 |
| 1727816400 | 486.3164 | 4.56 | 0.95 | 477.1693 | 498.7063 | 469.9232 | 0 |
| 1727730000 | 481.754 | 0.81 | 0.17 | 485.2652 | 487.5017 | 477.8626 | 0 |
| 1727470800 | 480.9489 | -0.36 | -0.07 | 479.5846 | 485.9361 | 474.15 | 0 |
| 1727384400 | 481.3067 | -5.64 | -1.16 | 476.4089 | 484.2588 | 474.5079 | 0 |
| 1727298000 | 486.9425 | -4.81 | -0.98 | 489.917 | 494.3899 | 484.4377 | 0 |
| 1727211600 | 491.7509 | 8.48 | 1.75 | 490.1183 | 495.2622 | 487.8148 | 0 |
| 1727125200 | 483.2748 | -2.89 | -0.59 | 486.9649 | 491.7733 | 476.8562 | 0 |
| 1726866000 | 486.1598 | -1.68 | -0.34 | 486.4505 | 489.6933 | 483.6549 | 0 |
| 1726779600 | 487.8371 | 5.01 | 1.04 | 486.9425 | 490.7892 | 482.5367 | 0 |
| 1726693200 | 482.8274 | 2.15 | 0.45 | 478.8018 | 485.4217 | 473.6803 | 0 |
| 1726606800 | 480.6805 | 8.16 | 1.73 | 473.412 | 483.7892 | 468.7155 | 0 |
| 1726520400 | 472.5175 | 2.95 | 0.63 | 470.5494 | 476.4089 | 466.233 | 0 |
| 1726261200 | 469.5694 | -7.85 | -1.64 | 478.4353 | 481.9117 | 469.332 | 0 |
| 1726174800 | 477.4184 | 6.3 | 1.34 | 477.8805 | 483.2552 | 469.1994 | 0 |
| 1726088400 | 471.1197 | 7.14 | 1.54 | 468.6624 | 473.788 | 460.3294 | 0 |
| 1726002000 | 463.9821 | -17.78 | -3.69 | 482.0011 | 482.649 | 463.0147 | 0 |
| 1725915600 | 481.767 | 5.27 | 1.11 | 487.4433 | 487.646 | 474.9193 | 0 |
| 1725656400 | 476.4961 | -12.1 | -2.48 | 489.0651 | 492.9619 | 473.6579 | 0 |
| 1725570000 | 488.592 | 2.7 | 0.56 | 488.9975 | 496.3632 | 485.461 | 0 |
| 1725483600 | 485.889 | -11.38 | -2.29 | 492.4889 | 501.7467 | 485.0331 | 0 |
| 1725397200 | 497.2642 | -16.42 | -3.20 | 515.5997 | 517.1314 | 495.3721 | 0 |
| 1725051600 | 513.68499 | -7.34 | -1.41 | 528.7994 | 529.0922 | 512.8066 | 0 |
| 1724965200 | 521.02829 | 12.34 | 2.43 | 509.2026 | 522.65009 | 505.3733 | 0 |
| 1724878800 | 508.6845 | -12.21 | -2.34 | 518.618 | 519.046 | 508.1213 | 0 |
| 1724792400 | 520.893 | -13.24 | -2.48 | 533.89 | 534.8586 | 519.83439 | 0 |
| 1724706000 | 534.1378 | 11.94 | 2.29 | 526.1639 | 537.51649 | 524.92499 | 0 |
| 1724446800 | 522.1994 | 8.85 | 1.72 | 514.4959 | 525.60069 | 514.4959 | 0 |
| 1724360400 | 513.34709 | 3.33 | 0.65 | 509.1574 | 516.1852 | 506.7923 | 0 |
| 1724274000 | 510.0133 | -3.83 | -0.75 | 514.5859 | 522.9202 | 507.8509 | 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
