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 | 489.6425 | -4.62 | -0.93 | 490.3439 | 494.942 | 488.1618 | 0 |
| 1732053600 | 494.2575 | 2.32 | 0.47 | 494.7251 | 499.3226 | 491.8419 | 0 |
| 1731967200 | 491.937 | 11.48 | 2.39 | 486.483 | 495.2874 | 484.9247 | 0 |
| 1731708000 | 480.4613 | -2.43 | -0.50 | 479.994 | 487.8605 | 478.9036 | 0 |
| 1731621600 | 482.8941 | -1.47 | -0.30 | 472.7702 | 483.7508 | 470.1224 | 0 |
| 1731535200 | 484.3673 | -1.64 | -0.34 | 488.0996 | 492.8782 | 482.2123 | 0 |
| 1731448800 | 486.0072 | 1.05 | 0.22 | 481.0124 | 487.432 | 478.5542 | 0 |
| 1731362400 | 484.9589 | -10.1 | -2.04 | 496.1677 | 499.7156 | 481.9448 | 0 |
| 1731103200 | 495.06 | -7.59 | -1.51 | 498.3174 | 504.3443 | 494.8554 | 0 |
| 1731016800 | 502.6517 | 8.03 | 1.62 | 493.4219 | 504.8605 | 491.213 | 0 |
| 1730930400 | 494.6227 | -22.1 | -4.28 | 510.6347 | 512.7644 | 488.2337 | 0 |
| 1730844000 | 516.72299 | 1.88 | 0.36 | 514.5936 | 521.3762 | 514.5936 | 0 |
| 1730757600 | 514.8452 | 1.38 | 0.27 | 517.1321 | 520.5229 | 511.5332 | 0 |
| 1730494800 | 513.4691 | -3.64 | -0.70 | 516.7011 | 524.2685 | 513.4691 | 0 |
| 1730408400 | 517.1092 | -19.48 | -3.63 | 533.3455 | 534.0549 | 514.8235 | 0 |
| 1730322000 | 536.58849 | -6.95 | -1.28 | 542.9719 | 543.2084 | 529.1807 | 0 |
| 1730235600 | 543.5342 | 8.26 | 1.54 | 537.8608 | 547.2377 | 535.1029 | 0 |
| 1730149200 | 535.2721 | 2.96 | 0.56 | 531.4115 | 538.26599 | 527.47209 | 0 |
| 1729890000 | 532.3132 | -1.04 | -0.19 | 529.6354 | 538.6926 | 523.96489 | 0 |
| 1729803600 | 533.3486 | 1.25 | 0.23 | 541.6171 | 543.03459 | 526.57629 | 0 |
| 1729717200 | 532.10029 | -20.01 | -3.62 | 548.7927 | 550.0525 | 529.50199 | 0 |
| 1729630800 | 552.10889 | 16.99 | 3.18 | 541.1657 | 552.1876 | 540.6146 | 0 |
| 1729544400 | 535.115 | 11.77 | 2.25 | 536.7681 | 542.8294 | 530.1557 | 0 |
| 1729285200 | 523.34529 | 23.04 | 4.61 | 506.5845 | 524.683 | 505.5616 | 0 |
| 1729198800 | 500.305 | -2.77 | -0.55 | 499.2035 | 506.8353 | 495.7416 | 0 |
| 1729112400 | 503.074 | 3.21 | 0.64 | 502.9953 | 509.4462 | 499.6912 | 0 |
| 1729026000 | 499.8641 | 6.83 | 1.38 | 492.6274 | 501.5946 | 489.2451 | 0 |
| 1728939600 | 493.0367 | -6.57 | -1.32 | 497.9129 | 499.25 | 491.2278 | 0 |
| 1728680400 | 499.61 | 7.69 | 1.56 | 492.8487 | 500.7893 | 492.377 | 0 |
| 1728594000 | 491.9214 | 9.81 | 2.03 | 483.746 | 493.7294 | 481.7021 | 0 |
| 1728507600 | 482.1125 | 1.24 | 0.26 | 484.3919 | 487.3787 | 478.5756 | 0 |
| 1728421200 | 480.8724 | -22.73 | -4.51 | 493.1323 | 498.2406 | 477.1787 | 0 |
| 1728334800 | 503.5993 | -6.09 | -1.20 | 505.8781 | 507.764 | 497.6273 | 0 |
| 1728075600 | 509.6934 | 1.24 | 0.24 | 508.7508 | 521.9471 | 499.0106 | 0 |
| 1727989200 | 508.4512 | 6.58 | 1.31 | 498.3195 | 510.3361 | 497.6127 | 0 |
| 1727902800 | 501.8693 | 4.7 | 0.94 | 498.414 | 511.8426 | 497.3146 | 0 |
| 1727816400 | 497.1735 | 3.28 | 0.66 | 495.9957 | 504.7114 | 495.5246 | 0 |
| 1727730000 | 493.892 | -4.36 | -0.88 | 500.4869 | 500.4869 | 490.045 | 0 |
| 1727470800 | 498.256 | -9.12 | -1.80 | 502.2585 | 511.5976 | 497.5497 | 0 |
| 1727384400 | 507.3738 | 2.97 | 0.59 | 506.9815 | 518.0458 | 502.901 | 0 |
| 1727298000 | 504.4065 | -4.02 | -0.79 | 502.9157 | 510.8402 | 500.2481 | 0 |
| 1727211600 | 508.4219 | 20.54 | 4.21 | 488.7308 | 510.54 | 487.6325 | 0 |
| 1727125200 | 487.8844 | -5.76 | -1.17 | 485.139 | 491.4142 | 481.3739 | 0 |
| 1726866000 | 493.6493 | 1.16 | 0.24 | 494.2765 | 498.0402 | 489.6504 | 0 |
| 1726779600 | 492.4861 | 11.27 | 2.34 | 492.7997 | 495.9357 | 485.3518 | 0 |
| 1726693200 | 481.2112 | -4.56 | -0.94 | 485.0523 | 486.4632 | 480.8193 | 0 |
| 1726606800 | 485.7717 | -2.99 | -0.61 | 489.0635 | 491.4149 | 483.8906 | 0 |
| 1726520400 | 488.7635 | 3.26 | 0.67 | 489.0769 | 491.9765 | 485.237 | 0 |
| 1726261200 | 485.5078 | 14.16 | 3.01 | 475.9509 | 490.0512 | 474.4625 | 0 |
| 1726174800 | 471.343 | 18.39 | 4.06 | 456.9312 | 472.7528 | 454.9731 | 0 |
| 1726088400 | 452.9529 | 4.68 | 1.04 | 456.712 | 457.1819 | 444.8866 | 0 |
| 1726002000 | 448.2711 | -0.02 | -0.00 | 450.7768 | 452.4212 | 444.2776 | 0 |
| 1725915600 | 448.2881 | 6.92 | 1.57 | 444.9215 | 449.5408 | 443.9037 | 0 |
| 1725656400 | 441.3709 | -14.26 | -3.13 | 457.1011 | 461.2489 | 438.4753 | 0 |
| 1725570000 | 455.6292 | 9.37 | 2.10 | 448.978 | 462.2021 | 448.7432 | 0 |
| 1725483600 | 446.2555 | 2.25 | 0.51 | 441.7176 | 449.2285 | 439.9964 | 0 |
| 1725397200 | 444.0032 | -12.42 | -2.72 | 451.5912 | 451.9041 | 439.466 | 0 |
| 1725051600 | 456.4217 | -12.29 | -2.62 | 467.3674 | 469.1656 | 454.858 | 0 |
| 1724965200 | 468.7094 | 4.6 | 0.99 | 469.2566 | 470.4292 | 462.8464 | 0 |
| 1724878800 | 464.1108 | -12.28 | -2.58 | 468.4878 | 469.8166 | 461.297 | 0 |
| 1724792400 | 476.3939 | 0.54 | 0.11 | 474.6746 | 476.941 | 471.4704 | 0 |
| 1724706000 | 475.8587 | 2.62 | 0.55 | 476.7964 | 479.375 | 471.8736 | 0 |
| 1724446800 | 473.2358 | 12.17 | 2.64 | 464.644 | 474.173 | 463.16 | 0 |
| 1724360400 | 461.064 | -6.26 | -1.34 | 466.1403 | 470.6698 | 457.8621 | 0 |
| 1724274000 | 467.3238 | -0.01 | -0.00 | 468.5731 | 470.7595 | 463.5757 | 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
