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 |
|---|---|---|---|---|---|---|---|
| 1727816400 | 827.98 | -5.54 | -0.66 | 832.38 | 833.41 | 826.69 | 11711250 |
| 1727730000 | 833.52 | -5.46 | -0.65 | 839.21 | 840 | 828.5 | 11960850 |
| 1727470800 | 838.98 | -1.03 | -0.12 | 841.87 | 845.32 | 837.5 | 11800859 |
| 1727384400 | 840.01 | 11.85 | 1.43 | 829.92 | 840.87 | 829.92 | 13025602 |
| 1727298000 | 828.16 | -4.53 | -0.54 | 835.22 | 835.72 | 825.14 | 9177669 |
| 1727211600 | 832.69 | 8.23 | 1.00 | 827.04 | 834.34 | 827.04 | 11163376 |
| 1727125200 | 824.46 | 8.4 | 1.03 | 816.43 | 826.89 | 816.43 | 12933340 |
| 1726866000 | 816.06 | -0.31 | -0.04 | 816.26 | 816.26 | 808.99 | 31300952 |
| 1726779600 | 816.37 | 6.48 | 0.80 | 814.01 | 823.11 | 814.01 | 12753489 |
| 1726693200 | 809.89 | -7.48 | -0.92 | 817.78 | 817.78 | 807.72 | 9769889 |
| 1726606800 | 817.37 | -0.26 | -0.03 | 819.06 | 823.73 | 815.05 | 8878780 |
| 1726520400 | 817.63 | 10.54 | 1.31 | 813.92 | 818.47 | 810.74 | 8783214 |
| 1726261200 | 807.09 | 3.52 | 0.44 | 802.56 | 812.72 | 802.56 | 10302234 |
| 1726174800 | 803.57 | 3.15 | 0.39 | 801.58 | 803.67 | 794.28 | 11461920 |
| 1726088400 | 800.42 | 2.86 | 0.36 | 798.65 | 801.24 | 781.32 | 9637892 |
| 1726002000 | 797.56 | -0.35 | -0.04 | 797.18 | 800.49 | 792.86 | 8411852 |
| 1725915600 | 797.91 | 11.18 | 1.42 | 786.96 | 801.25 | 786.96 | 10955035 |
| 1725656400 | 786.73 | -13.56 | -1.69 | 797.55 | 804.15 | 786.13 | 10460568 |
| 1725570000 | 800.29 | -8.73 | -1.08 | 807.4 | 808.18 | 796.44 | 10285473 |
| 1725483600 | 809.02 | -3.39 | -0.42 | 812.54 | 818.27 | 808.51 | 8613893 |
| 1725397200 | 812.41 | -11.6 | -1.41 | 817.75 | 820.53 | 810.2 | 10819208 |
| 1725051600 | 824.01 | 6.8 | 0.83 | 819.19 | 825.34 | 812.16 | 12012597 |
| 1724965200 | 817.21 | 1.01 | 0.12 | 818.64 | 823.12 | 812.48 | 6657600 |
| 1724878800 | 816.2 | -0.8 | -0.10 | 816.2 | 820.75 | 812.88 | 7382860 |
| 1724792400 | 817 | 2.87 | 0.35 | 813.7 | 818.92 | 810.97 | 9211207 |
| 1724706000 | 814.13 | 4.91 | 0.61 | 809.16 | 817.23 | 809.16 | 7422773 |
| 1724446800 | 809.22 | 8.69 | 1.09 | 804.86 | 811.03 | 801.89 | 10165492 |
| 1724360400 | 800.53 | -1.79 | -0.22 | 802.85 | 806.09 | 798.47 | 7608679 |
| 1724274000 | 802.32 | 5.93 | 0.74 | 799.22 | 802.62 | 797.9 | 6395873 |
| 1724187600 | 796.39 | -2.98 | -0.37 | 798.43 | 801.42 | 794.13 | 9280292 |
| 1724101200 | 799.37 | 0.67 | 0.08 | 799.09 | 801.66 | 796.63 | 6653186 |
| 1723842000 | 798.7 | 1.78 | 0.22 | 796.77 | 799.17 | 792.16 | 13058484 |
| 1723755600 | 796.92 | 7.1 | 0.90 | 792.71 | 798.48 | 791.63 | 7686691 |
| 1723669200 | 789.82 | 1.17 | 0.15 | 788.69 | 791.39 | 785.93 | 6435993 |
| 1723582800 | 788.65 | 6.22 | 0.79 | 785 | 789.16 | 781.56 | 6487297 |
| 1723496400 | 782.43 | -4.05 | -0.51 | 786.47 | 787.78 | 780.45 | 7270528 |
| 1723237200 | 786.48 | -0.86 | -0.11 | 787.19 | 789.45 | 778.91 | 7443436 |
| 1723150800 | 787.34 | 8.9 | 1.14 | 779.55 | 787.65 | 779.28 | 8470336 |
| 1723064400 | 778.44 | -5.79 | -0.74 | 791.07 | 794.52 | 777.93 | 10507457 |
| 1722978000 | 784.23 | 7.26 | 0.93 | 778.87 | 793.53 | 778.87 | 12695137 |
| 1722891600 | 776.97 | -16.37 | -2.06 | 787.19 | 789.66 | 774.25 | 13447380 |
| 1722632400 | 793.34 | -7.25 | -0.91 | 795.61 | 799.28 | 779.35 | 14396553 |
| 1722546000 | 800.59 | 8.43 | 1.06 | 807.48 | 815.12 | 794.37 | 13379695 |
| 1722459600 | 792.16 | 4.86 | 0.62 | 790.22 | 799.78 | 790.22 | 13119158 |
| 1722373200 | 787.3 | 2.37 | 0.30 | 786.6 | 794.69 | 786.6 | 10307299 |
| 1722286800 | 784.93 | 0.96 | 0.12 | 784.96 | 788.12 | 781.5 | 10719301 |
| 1722027600 | 783.97 | 9.75 | 1.26 | 775.32 | 786.99 | 773.14 | 12667304 |
| 1721941200 | 774.22 | -1.23 | -0.16 | 774.84 | 781.13 | 768.81 | 12906213 |
| 1721854800 | 775.45 | -4.01 | -0.51 | 780.14 | 783.48 | 774.28 | 10561825 |
| 1721768400 | 779.46 | 2.8 | 0.36 | 777.37 | 779.46 | 772.63 | 9389027 |
| 1721677800 | 776.66 | -3.71 | -0.48 | 783.94 | 784.45 | 774.86 | 6801874 |
| 1721422800 | 780.37 | -5.88 | -0.75 | 785.86 | 785.86 | 776.67 | 8269070 |
| 1721336400 | 786.25 | -7.15 | -0.90 | 787.6 | 797.51 | 786.1 | 7719038 |
| 1721250000 | 793.4 | 7.1 | 0.90 | 786.56 | 796.42 | 786.56 | 9704563 |
| 1721163600 | 786.3 | 16.26 | 2.11 | 770.01 | 788.87 | 770.01 | 8595291 |
| 1721077200 | 770.04 | -2.51 | -0.32 | 772.18 | 773.69 | 768.69 | 7016570 |
| 1720818000 | 772.55 | 9.48 | 1.24 | 768.55 | 778.15 | 766.78 | 8364194 |
| 1720731600 | 763.07 | 3.63 | 0.48 | 760.41 | 768.29 | 760.24 | 10523906 |
| 1720645200 | 759.44 | 4.89 | 0.65 | 756.18 | 760.42 | 753.74 | 12644842 |
| 1720558800 | 754.55 | -8 | -1.05 | 760.21 | 761.23 | 753.99 | 9595037 |
| 1720472400 | 762.55 | 2.68 | 0.35 | 761.06 | 765.26 | 760.67 | 9178086 |
| 1720213200 | 759.87 | 0.59 | 0.08 | 758.89 | 760.54 | 752.2 | 9494842 |
| 1720040400 | 759.28 | 4.64 | 0.61 | 754.62 | 760.27 | 754.35 | 5106883 |
| 1719954000 | 754.64 | 3.24 | 0.43 | 752.12 | 755.54 | 745.76 | 11498568 |
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
