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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 593 | -0.27 | -0.05 | 593.48 | 593.62 | 589.2 | 97468432 |
| 1732917600 | 593.27 | 2.47 | 0.42 | 590.08 | 593.88 | 589.96 | 62594819 |
| 1732744800 | 590.79999 | -0.31 | -0.05 | 591.58 | 596.27 | 590.22 | 80726975 |
| 1732658400 | 591.11 | -3.67 | -0.62 | 593.91999 | 593.91999 | 588.84 | 94615932 |
| 1732572000 | 594.78 | 4.6 | 0.78 | 589.42999 | 595.87 | 589.42999 | 134539698 |
| 1732312800 | 590.17999 | 2.73 | 0.46 | 586.83 | 590.97 | 586.7 | 87786290 |
| 1732226400 | 587.45 | 6.8 | 1.17 | 580.66 | 587.61 | 579.78 | 97872773 |
| 1732140000 | 580.65 | 3.18 | 0.55 | 577.25 | 581.36 | 575.77 | 97579992 |
| 1732053600 | 577.47 | -1 | -0.17 | 576.49 | 577.96 | 572.28 | 98904293 |
| 1731967200 | 578.47 | 5.91 | 1.03 | 573.66999 | 578.54 | 573.37 | 92349950 |
| 1731708000 | 572.55999 | -3.61 | -0.63 | 576.69 | 577.29999 | 571.44 | 120000990 |
| 1731621600 | 576.16999 | -3.99 | -0.69 | 579.39 | 580.57 | 575.47 | 100226047 |
| 1731535200 | 580.16 | -0.07 | -0.01 | 580.66 | 581.72 | 578.32 | 102286793 |
| 1731448800 | 580.23 | -9.98 | -1.69 | 589.4 | 589.4 | 577.61 | 118321898 |
| 1731362400 | 590.21 | -4.79 | -0.81 | 593.75 | 595.4 | 589.73 | 105505650 |
| 1731103200 | 595 | -6.59 | -1.10 | 597.52 | 598.4 | 593.45 | 119456315 |
| 1731016800 | 601.59 | 2.6 | 0.43 | 600.88 | 603.57 | 599.71 | 140171474 |
| 1730930400 | 598.99 | 7.89 | 1.33 | 597.99 | 601.65 | 591.35 | 189847795 |
| 1730844000 | 591.1 | 0.67 | 0.11 | 587.73 | 593.53 | 587.41999 | 123387600 |
| 1730757600 | 590.42999 | 0.96 | 0.16 | 589.91999 | 594.66999 | 588.29999 | 108914743 |
| 1730494800 | 589.47 | 0.62 | 0.11 | 589.15 | 593 | 588.61 | 85893019 |
| 1730408400 | 588.85 | -11.62 | -1.94 | 593.51 | 595.34 | 588.85 | 102475938 |
| 1730322000 | 600.47 | -2.77 | -0.46 | 602 | 606.23 | 599.62 | 88233871 |
| 1730235600 | 603.24 | -4.2 | -0.69 | 606.6 | 607.16999 | 602.99 | 88975784 |
| 1730149200 | 607.44 | 5.38 | 0.89 | 603.49 | 607.87 | 603.49 | 81875530 |
| 1729890000 | 602.05999 | -5.41 | -0.89 | 607.29999 | 608.48 | 601.83 | 94541865 |
| 1729803600 | 607.47 | -8.88 | -1.44 | 617.23 | 617.23 | 604.89 | 108527566 |
| 1729717200 | 616.35 | -4.84 | -0.78 | 619.07 | 620.2 | 613.75 | 81342118 |
| 1729630800 | 621.19 | -2.22 | -0.36 | 623.92999 | 624.16 | 616.4 | 80967920 |
| 1729544400 | 623.41 | -4.59 | -0.73 | 628.64 | 628.64 | 621.54 | 73682333 |
| 1729285200 | 628 | 3.11 | 0.50 | 626.34 | 629.45 | 624.69 | 74023337 |
| 1729198800 | 624.89 | 2.12 | 0.34 | 624.83 | 625.7 | 622.79 | 84463414 |
| 1729112400 | 622.77 | 5.54 | 0.90 | 617.91999 | 624.15 | 617.91999 | 72627500 |
| 1729026000 | 617.23 | -1.86 | -0.30 | 618.51 | 622.19 | 616.79 | 79425663 |
| 1728939600 | 619.09 | 2.37 | 0.38 | 613.97 | 619.59 | 612.66 | 68937361 |
| 1728680400 | 616.72 | 4.56 | 0.74 | 612.95 | 618.22 | 612.95 | 67314111 |
| 1728594000 | 612.16 | 1.95 | 0.32 | 610.16 | 613.71 | 608.86 | 72665794 |
| 1728507600 | 610.21 | 3.59 | 0.59 | 606.13 | 611.57 | 604.37 | 72605251 |
| 1728421200 | 606.62 | -4.42 | -0.72 | 607.54999 | 607.54999 | 602.91 | 91184008 |
| 1728334800 | 611.04 | 0.6 | 0.10 | 607.66999 | 612.08 | 607.66999 | 75229880 |
| 1728075600 | 610.44 | 3.18 | 0.52 | 610.80999 | 613.45 | 606.91 | 68757758 |
| 1727989200 | 607.26 | -7.54 | -1.23 | 611.32 | 611.32 | 605.95 | 71079642 |
| 1727902800 | 614.79999 | 0.48 | 0.08 | 614.15 | 618.57 | 613.13 | 73964259 |
| 1727816400 | 614.32 | -1.59 | -0.26 | 616.78 | 617.39 | 612.04 | 81664805 |
| 1727730000 | 615.91 | -4.58 | -0.74 | 619.97 | 619.97 | 611.26 | 94160527 |
| 1727470800 | 620.49 | -2.26 | -0.36 | 624.21 | 626.79 | 619.27 | 95164401 |
| 1727384400 | 622.75 | 13.81 | 2.27 | 611.78 | 623.30999 | 611.78 | 129922303 |
| 1727298000 | 608.94 | -4.64 | -0.76 | 614.59 | 614.71 | 607.12 | 82424931 |
| 1727211600 | 613.58 | 10.68 | 1.77 | 608.51 | 614.6 | 608.51 | 121379311 |
| 1727125200 | 602.9 | 5.88 | 0.98 | 598.48 | 604.54 | 598.48 | 88730342 |
| 1726866000 | 597.02 | -3.16 | -0.53 | 600.4 | 600.4 | 593.08 | 258897972 |
| 1726779600 | 600.17999 | 8.94 | 1.51 | 596.67999 | 602.98 | 596.67999 | 120890537 |
| 1726693200 | 591.24 | -1.84 | -0.31 | 593.87 | 599.04 | 589.52 | 107970250 |
| 1726606800 | 593.08 | 1.09 | 0.18 | 592.41999 | 597.19 | 591.19 | 87833802 |
| 1726520400 | 591.99 | 3.72 | 0.63 | 590.89 | 594.66999 | 588.26 | 90215365 |
| 1726261200 | 588.27 | 6.69 | 1.15 | 582.6 | 591.23 | 582.6 | 115087294 |
| 1726174800 | 581.58 | 5.36 | 0.93 | 578.16999 | 581.96 | 575.16 | 115939655 |
| 1726088400 | 576.22 | 2.69 | 0.47 | 574.1 | 576.71 | 562.51 | 125179848 |
| 1726002000 | 573.53 | -1.33 | -0.23 | 574.84 | 574.87 | 568.92999 | 105960280 |
| 1725915600 | 574.86 | 6.23 | 1.10 | 570.39 | 578.24 | 570.39 | 102713664 |
| 1725656400 | 568.63 | -9.08 | -1.57 | 576.55999 | 579.71 | 567.95 | 136993131 |
| 1725570000 | 577.71 | -4.75 | -0.82 | 583.38 | 584.2 | 576.80999 | 107498417 |
| 1725483600 | 582.46 | -3.16 | -0.54 | 585.52 | 589.44 | 581.87 | 139165321 |
| 1725397200 | 585.62 | -15.89 | -2.64 | 595.54 | 595.54 | 583.61 | 128831909 |
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
