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 | 407.9919 | 2.25 | 0.56 | 410.9346 | 414.0802 | 407.9919 | 0 |
| 1732053600 | 405.7372 | 2.17 | 0.54 | 404.3166 | 407.0563 | 399.6489 | 0 |
| 1731967200 | 403.5718 | 9.09 | 2.31 | 400.9335 | 403.5718 | 394.0335 | 0 |
| 1731708000 | 394.4779 | -2.15 | -0.54 | 396.8118 | 403.103 | 394.4779 | 0 |
| 1731621600 | 396.6271 | -9.27 | -2.28 | 399.0624 | 403.172 | 395.8153 | 0 |
| 1731535200 | 405.8955 | -3.71 | -0.91 | 406.6058 | 408.4323 | 404.5764 | 0 |
| 1731448800 | 409.6065 | 2.1 | 0.52 | 408.9977 | 411.23 | 407.8815 | 0 |
| 1731362400 | 407.5048 | 0.26 | 0.06 | 408.1136 | 410.6504 | 406.2872 | 0 |
| 1731103200 | 407.2479 | -1.98 | -0.48 | 411.0023 | 411.7126 | 407.1464 | 0 |
| 1731016800 | 409.2311 | -1.35 | -0.33 | 412.3767 | 414.3046 | 409.1296 | 0 |
| 1730930400 | 410.5835 | 3.16 | 0.78 | 406.829 | 411.4967 | 404.0893 | 0 |
| 1730844000 | 407.4216 | -2.27 | -0.55 | 409.2481 | 411.379 | 406.1025 | 0 |
| 1730757600 | 409.6946 | -0.95 | -0.23 | 412.7387 | 413.652 | 408.2334 | 0 |
| 1730494800 | 410.6484 | 2.13 | 0.52 | 411.7646 | 416.8382 | 410.5469 | 0 |
| 1730408400 | 408.5195 | 5.66 | 1.40 | 402.2283 | 408.621 | 400.8077 | 0 |
| 1730322000 | 402.8635 | -1.01 | -0.25 | 405.4003 | 408.0386 | 402.6606 | 0 |
| 1730235600 | 403.8782 | -5.24 | -1.28 | 405.8062 | 407.1253 | 401.6459 | 0 |
| 1730149200 | 409.1182 | -3.7 | -0.90 | 410.7418 | 411.0462 | 407.5961 | 0 |
| 1729890000 | 412.8219 | -4.86 | -1.16 | 415.1558 | 416.1705 | 412.1116 | 0 |
| 1729803600 | 417.6783 | 2.61 | 0.63 | 418.7945 | 420.2151 | 416.1563 | 0 |
| 1729717200 | 415.0644 | -3.66 | -0.87 | 416.688 | 418.413 | 414.0497 | 0 |
| 1729630800 | 418.7255 | 4.17 | 1.01 | 417.102 | 420.9579 | 414.6667 | 0 |
| 1729544400 | 414.555 | -3.49 | -0.84 | 418.7154 | 419.3242 | 413.8447 | 0 |
| 1729285200 | 418.0457 | 0.02 | 0.00 | 418.0457 | 420.278 | 416.7265 | 0 |
| 1729198800 | 418.0294 | -2.57 | -0.61 | 418.4353 | 420.1603 | 417.1162 | 0 |
| 1729112400 | 420.5967 | 0.38 | 0.09 | 422.1187 | 425.6702 | 419.6834 | 0 |
| 1729026000 | 420.2151 | 2.41 | 0.58 | 411.1842 | 420.621 | 410.4739 | 0 |
| 1728939600 | 417.8082 | -5.74 | -1.36 | 416.9964 | 418.62 | 412.8361 | 0 |
| 1728680400 | 423.5515 | 6.38 | 1.53 | 419.8985 | 423.653 | 419.4926 | 0 |
| 1728594000 | 417.1698 | -0.75 | -0.18 | 416.155 | 418.1845 | 412.1977 | 0 |
| 1728507600 | 417.9227 | -6.26 | -1.48 | 419.5462 | 420.0536 | 412.3418 | 0 |
| 1728421200 | 424.1826 | -7.13 | -1.65 | 423.8782 | 425.1974 | 419.312 | 0 |
| 1728334800 | 431.3088 | -1.4 | -0.32 | 434.9617 | 436.1794 | 431.2073 | 0 |
| 1728075600 | 432.7042 | 1.49 | 0.35 | 433.2116 | 433.6175 | 428.7468 | 0 |
| 1727989200 | 431.2126 | -0.11 | -0.02 | 429.792 | 431.3141 | 425.9361 | 0 |
| 1727902800 | 431.3201 | 7.62 | 1.80 | 427.0583 | 433.654 | 426.551 | 0 |
| 1727816400 | 423.6976 | -0.97 | -0.23 | 426.0315 | 427.2491 | 422.9873 | 0 |
| 1727730000 | 424.6697 | -0.33 | -0.08 | 429.7433 | 430.3521 | 421.6256 | 0 |
| 1727470800 | 425.0046 | -6.51 | -1.51 | 428.0487 | 431.0928 | 425.0046 | 0 |
| 1727384400 | 431.5129 | 7.27 | 1.71 | 427.86 | 433.5424 | 427.3526 | 0 |
| 1727298000 | 424.2456 | 4.31 | 1.03 | 416.0264 | 424.2456 | 415.8234 | 0 |
| 1727211600 | 419.9371 | 4.72 | 1.14 | 416.69 | 422.4739 | 416.69 | 0 |
| 1727125200 | 415.2126 | 2.28 | 0.55 | 413.8935 | 417.9523 | 412.2699 | 0 |
| 1726866000 | 412.9376 | -8.21 | -1.95 | 422.7803 | 423.5312 | 412.6332 | 0 |
| 1726779600 | 421.1487 | 8.47 | 2.05 | 416.481 | 423.1781 | 416.0751 | 0 |
| 1726693200 | 412.6778 | 6.33 | 1.56 | 406.3866 | 412.8808 | 404.4587 | 0 |
| 1726606800 | 406.344 | -4.94 | -1.20 | 413.9543 | 414.9691 | 405.5322 | 0 |
| 1726520400 | 411.2877 | -2.19 | -0.53 | 414.1289 | 417.4774 | 408.9538 | 0 |
| 1726261200 | 413.4774 | 4.48 | 1.09 | 412.8686 | 414.4921 | 407.3891 | 0 |
| 1726174800 | 409.0005 | 7.53 | 1.88 | 410.0152 | 411.8417 | 408.5946 | 0 |
| 1726088400 | 401.4689 | 8.54 | 2.17 | 400.9615 | 403.5998 | 399.6424 | 0 |
| 1726002000 | 392.9299 | 0.27 | 0.07 | 394.6549 | 395.974 | 392.9299 | 0 |
| 1725915600 | 392.6559 | -2.19 | -0.55 | 394.2795 | 397.7295 | 391.2353 | 0 |
| 1725656400 | 394.8432 | -4.89 | -1.22 | 399.5109 | 401.1344 | 393.727 | 0 |
| 1725570000 | 399.7321 | -6.53 | -1.61 | 401.3557 | 405.516 | 399.7321 | 0 |
| 1725483600 | 406.2669 | -8.68 | -2.09 | 410.8331 | 412.2537 | 406.0233 | 0 |
| 1725397200 | 414.9488 | 0.24 | 0.06 | 415.1517 | 415.1517 | 409.0634 | 0 |
| 1725051600 | 414.7052 | 4.37 | 1.06 | 412.9802 | 416.6332 | 411.0523 | 0 |
| 1724965200 | 410.3399 | -7.74 | -1.85 | 416.6312 | 417.1385 | 408.9193 | 0 |
| 1724878800 | 418.0802 | -11.35 | -2.64 | 423.3567 | 424.1684 | 418.0802 | 0 |
| 1724792400 | 429.4307 | 1.22 | 0.28 | 426.7925 | 430.0396 | 425.1689 | 0 |
| 1724706000 | 428.2131 | 0.37 | 0.09 | 428.2131 | 428.2131 | 428.2131 | 0 |
| 1724446800 | 427.8417 | 12.41 | 2.99 | 422.5652 | 429.6682 | 421.7534 | 0 |
| 1724360400 | 415.4338 | -6.12 | -1.45 | 421.0147 | 423.1456 | 412.897 | 0 |
| 1724274000 | 421.5505 | 6.35 | 1.53 | 418.8108 | 421.5505 | 416.6799 | 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
