We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 | 544.96939 | -0.85 | -0.16 | 548.7765 | 552.8849 | 544.1477 | 0 |
| 1732053600 | 545.8184 | 3.18 | 0.59 | 540.88829 | 549.2695 | 537.6838 | 0 |
| 1731967200 | 542.6413 | 16.16 | 3.07 | 529.6586 | 544.6133 | 526.7827 | 0 |
| 1731708000 | 526.4814 | -8.13 | -1.52 | 527.19359 | 537.8481 | 525.4406 | 0 |
| 1731621600 | 534.61609 | 3.64 | 0.69 | 529.5765 | 537.8755 | 527.2483 | 0 |
| 1731535200 | 530.9733 | -1.04 | -0.19 | 528.8369 | 535.5474 | 521.2226 | 0 |
| 1731448800 | 532.0086 | -0.53 | -0.10 | 532.4031 | 539.4202 | 529.7463 | 0 |
| 1731362400 | 532.5345 | -16.69 | -3.04 | 549.4229 | 550.0255 | 531.806 | 0 |
| 1731103200 | 549.2202 | -12.3 | -2.19 | 554.2708 | 557.00429 | 545.2323 | 0 |
| 1731016800 | 561.5181 | 4.14 | 0.74 | 554.9501 | 563.4628 | 549.8447 | 0 |
| 1730930400 | 557.3768 | -2.44 | -0.44 | 549.3791 | 563.4299 | 542.61389 | 0 |
| 1730844000 | 559.81449 | 6.49 | 1.17 | 554.9392 | 564.1968 | 554.9392 | 0 |
| 1730757600 | 553.3232 | 14.27 | 2.65 | 552.3919 | 556.8016 | 550.09119 | 0 |
| 1730494800 | 539.05319 | -1.64 | -0.30 | 548.2287 | 554.3092 | 538.06719 | 0 |
| 1730408400 | 540.6966 | 4.55 | 0.85 | 538.2863 | 543.6547 | 534.6983 | 0 |
| 1730322000 | 536.1499 | 10.93 | 2.08 | 527.8509 | 540.2036 | 527.6044 | 0 |
| 1730235600 | 525.2215 | -2.38 | -0.45 | 528.28909 | 534.9448 | 521.0309 | 0 |
| 1730149200 | 527.6044 | -30.21 | -5.42 | 538.3959 | 539.0806 | 526.09799 | 0 |
| 1729890000 | 557.8151 | 12.13 | 2.22 | 547.21529 | 559.29409 | 543.9012 | 0 |
| 1729803600 | 545.6815 | -3.45 | -0.63 | 555.95259 | 558.3355 | 541.9017 | 0 |
| 1729717200 | 549.1326 | -8.35 | -1.50 | 554.72 | 555.5965 | 545.8184 | 0 |
| 1729630800 | 557.4864 | 14.16 | 2.61 | 539.1354 | 558.8011 | 537.7385 | 0 |
| 1729544400 | 543.326 | 4.82 | 0.90 | 541.35389 | 549.653 | 538.3685 | 0 |
| 1729285200 | 538.5054 | -11.75 | -2.14 | 552.3919 | 552.3919 | 534.4244 | 0 |
| 1729198800 | 550.2555 | 0.58 | 0.10 | 549.4339 | 551.7346 | 540.5597 | 0 |
| 1729112400 | 549.6804 | -0.11 | -0.02 | 553.4053 | 553.59709 | 543.9012 | 0 |
| 1729026000 | 549.7899 | -20.13 | -3.53 | 549.023 | 551.07719 | 542.1482 | 0 |
| 1728939600 | 569.9212 | -11.53 | -1.98 | 573.1258 | 574.7966 | 565.0185 | 0 |
| 1728680400 | 581.45219 | -1.14 | -0.20 | 574.13919 | 584.0542 | 574.13919 | 0 |
| 1728594000 | 582.59709 | 20.87 | 3.71 | 564.59119 | 583.616 | 563.5449 | 0 |
| 1728507600 | 561.7318 | -2.82 | -0.50 | 566.9358 | 567.7136 | 549.6091 | 0 |
| 1728421200 | 564.5474 | -24.13 | -4.10 | 577.9573 | 579.43629 | 557.7548 | 0 |
| 1728334800 | 588.6776 | 15.17 | 2.64 | 571.5975 | 592.03549 | 571.55909 | 0 |
| 1728075600 | 573.5092 | 0.19 | 0.03 | 575.70039 | 582.2465 | 570.3047 | 0 |
| 1727989200 | 573.3175 | 29.42 | 5.41 | 551.8715 | 573.3997 | 547.2975 | 0 |
| 1727902800 | 543.9012 | 5.4 | 1.00 | 547.9 | 555.4869 | 537.3551 | 0 |
| 1727816400 | 538.5054 | 8.6 | 1.62 | 523.68769 | 549.7351 | 515.2517 | 0 |
| 1727730000 | 529.90509 | 2.79 | 0.53 | 530.5077 | 535.7391 | 522.75649 | 0 |
| 1727470800 | 527.1114 | -2.9 | -0.55 | 527.08399 | 534.1779 | 522.5647 | 0 |
| 1727384400 | 530.01469 | -10.6 | -1.96 | 529.32989 | 537.7111 | 526.5362 | 0 |
| 1727298000 | 540.6144 | -8.66 | -1.58 | 545.27059 | 548.3931 | 534.9174 | 0 |
| 1727211600 | 549.2695 | 10.16 | 1.88 | 547.1879 | 554.4188 | 546.2019 | 0 |
| 1727125200 | 539.10799 | -10.93 | -1.99 | 549.3243 | 552.2824 | 533.6027 | 0 |
| 1726866000 | 550.03639 | -5.2 | -0.94 | 551.8167 | 554.3914 | 548.7217 | 0 |
| 1726779600 | 555.2404 | 12.11 | 2.23 | 549.6804 | 557.7877 | 547.5988 | 0 |
| 1726693200 | 543.1343 | 2.36 | 0.44 | 536.6977 | 546.1745 | 530.8364 | 0 |
| 1726606800 | 540.7788 | 8.6 | 1.62 | 534.67089 | 542.2578 | 529.5217 | 0 |
| 1726520400 | 532.1785 | 10.41 | 1.99 | 523.7151 | 535.6843 | 522.5647 | 0 |
| 1726261200 | 521.7704 | -1.55 | -0.30 | 524.1807 | 531.932 | 521.6883 | 0 |
| 1726174800 | 523.3207 | 7.07 | 1.37 | 522.3511 | 528.6726 | 514.9833 | 0 |
| 1726088400 | 516.2487 | 6.88 | 1.35 | 516.0132 | 520.7187 | 504.2083 | 0 |
| 1726002000 | 509.3685 | -15.33 | -2.92 | 523.8356 | 525.2106 | 506.1584 | 0 |
| 1725915600 | 524.7011 | 5.34 | 1.03 | 531.8388 | 532.5564 | 518.2427 | 0 |
| 1725656400 | 519.3602 | -8.16 | -1.55 | 531.3294 | 536.6429 | 513.8275 | 0 |
| 1725570000 | 527.5222 | -9.61 | -1.79 | 537.136 | 540.5049 | 524.26289 | 0 |
| 1725483600 | 537.136 | -4.85 | -0.89 | 536.7251 | 548.1192 | 533.0823 | 0 |
| 1725397200 | 541.98389 | -31.61 | -5.51 | 567.0453 | 569.9212 | 538.2315 | 0 |
| 1725051600 | 573.5914 | -3.81 | -0.66 | 583.1504 | 584.3007 | 569.1817 | 0 |
| 1724965200 | 577.3986 | 10.93 | 1.93 | 566.4701 | 579.5349 | 561.3209 | 0 |
| 1724878800 | 566.4701 | -8.41 | -1.46 | 570.8799 | 575.0978 | 562.1974 | 0 |
| 1724792400 | 574.8787 | -10.13 | -1.73 | 585.725 | 586.9849 | 572.4684 | 0 |
| 1724706000 | 585.0128 | 4.85 | 0.84 | 583.3695 | 594.7087 | 581.9452 | 0 |
| 1724446800 | 580.1649 | 10.65 | 1.87 | 571.37289 | 581.8904 | 571.20849 | 0 |
| 1724360400 | 569.5104 | 7.83 | 1.39 | 560.8553 | 572.6876 | 558.71889 | 0 |
| 1724274000 | 561.677 | -9.31 | -1.63 | 569.3187 | 572.7971 | 556.0073 | 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
