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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 372.12 | 4.06 | 1.10 | 370.71 | 373.77 | 369.1 | 71077858 |
| 1735682400 | 368.06 | -0.7 | -0.19 | 369.03 | 370.43 | 366.5 | 73565918 |
| 1735596000 | 368.76 | -1.11 | -0.30 | 367.83 | 369.55 | 365.12 | 69095746 |
| 1735336800 | 369.87 | -1.47 | -0.40 | 369.13 | 371.05 | 368.01 | 59816278 |
| 1735250400 | 371.34 | -1.26 | -0.34 | 371.24 | 372.73 | 370.34 | 45017048 |
| 1735077600 | 372.6 | 2.21 | 0.60 | 370.73 | 372.6 | 369.52 | 28393453 |
| 1734991200 | 370.39 | 2.05 | 0.56 | 367.58 | 370.69 | 364.05 | 70882156 |
| 1734732000 | 368.34 | 5.51 | 1.52 | 361.13 | 369.31 | 360.81 | 222243117 |
| 1734645600 | 362.83 | 1.54 | 0.43 | 362.19 | 366.85 | 362.19 | 119503069 |
| 1734559200 | 361.29 | -8.96 | -2.42 | 369.8 | 370.13 | 361.14 | 98787609 |
| 1734472800 | 370.25 | -1.3 | -0.35 | 368.97 | 371.16 | 368.32 | 90864146 |
| 1734386400 | 371.55 | -3.24 | -0.86 | 374.94 | 376.18 | 371.51 | 83232531 |
| 1734127200 | 374.79 | -0.25 | -0.07 | 375.42 | 376.71 | 374.3 | 73349306 |
| 1734040800 | 375.04 | -0.8 | -0.21 | 377.53 | 378.94 | 375.01 | 78342888 |
| 1733954400 | 375.84 | -1.29 | -0.34 | 378.3 | 378.66 | 375.21 | 85028310 |
| 1733868000 | 377.13 | -3.81 | -1.00 | 379.57 | 379.57 | 375.34 | 86291675 |
| 1733781600 | 380.94 | -5.78 | -1.49 | 386.7 | 386.82 | 380.76 | 89614091 |
| 1733522400 | 386.72 | -4.9 | -1.25 | 391.7 | 392.71 | 385.82 | 79125275 |
| 1733436000 | 391.62 | 1.59 | 0.41 | 390.03 | 393.91 | 390.03 | 82070882 |
| 1733349600 | 390.03 | 0.76 | 0.20 | 390.22 | 392.43 | 388.41 | 114417330 |
| 1733263200 | 389.27 | -3.43 | -0.87 | 394.64 | 395.88 | 389.23 | 142227231 |
| 1733176800 | 392.7 | -8.66 | -2.16 | 401.22 | 401.43 | 392.5 | 121992114 |
| 1732917600 | 401.36 | 0.82 | 0.20 | 402.02 | 402.97 | 400.66 | 44739483 |
| 1732744800 | 400.54 | -0.8 | -0.20 | 402.4 | 403.26 | 400.17 | 74900857 |
| 1732658400 | 401.34 | 7.66 | 1.95 | 394.83 | 401.53 | 393.82 | 94904691 |
| 1732572000 | 393.68 | 0.26 | 0.07 | 395.73 | 397.4 | 390.4 | 121303572 |
| 1732312800 | 393.42 | -3.29 | -0.83 | 397.39 | 398.05 | 393.18 | 102166739 |
| 1732226400 | 396.71 | 7.32 | 1.88 | 390.32 | 397.03 | 388.24 | 107647883 |
| 1732140000 | 389.39 | 0 | 0.00 | 390.04 | 391.74 | 387.6 | 81162589 |
| 1732053600 | 389.39 | 2.96 | 0.77 | 384.44 | 389.56 | 383.21 | 86625952 |
| 1731967200 | 386.43 | 2.76 | 0.72 | 383.12 | 387.71 | 382.63 | 86836074 |
| 1731708000 | 383.67 | 5.02 | 1.33 | 378.12 | 383.97 | 378.12 | 110323740 |
| 1731621600 | 378.65 | -0.76 | -0.20 | 379.6 | 382.34 | 378.09 | 83303076 |
| 1731535200 | 379.41 | -0.74 | -0.19 | 381.98 | 382.7 | 377.86 | 88983990 |
| 1731448800 | 380.15 | -4.94 | -1.28 | 384.23 | 384.62 | 378.06 | 90716814 |
| 1731362400 | 385.09 | 0.18 | 0.05 | 385.36 | 387.84 | 384.26 | 101798736 |
| 1731103200 | 384.91 | 6.38 | 1.69 | 379.78 | 385.7 | 379.78 | 115287475 |
| 1731016800 | 378.53 | 1.3 | 0.34 | 379.31 | 381.62 | 376.11 | 131404084 |
| 1730930400 | 377.23 | -5.25 | -1.37 | 378.76 | 379.06 | 374.15 | 156928702 |
| 1730844000 | 382.48 | 5.6 | 1.49 | 376.8 | 382.56 | 375.35 | 93052676 |
| 1730757600 | 376.88 | -4.26 | -1.12 | 376.34 | 379.36 | 374.92 | 126963988 |
| 1730494800 | 381.14 | -9.69 | -2.48 | 390.05 | 391.31 | 380.75 | 125556093 |
| 1730408400 | 390.83 | 5.08 | 1.32 | 385.94 | 393.22 | 385.94 | 117078439 |
| 1730322000 | 385.75 | -1.45 | -0.37 | 388.42 | 389.09 | 385.33 | 89685305 |
| 1730235600 | 387.2 | -8.51 | -2.15 | 390.35 | 390.75 | 387.12 | 89520805 |
| 1730149200 | 395.71 | 3.24 | 0.83 | 394.49 | 397.48 | 393.57 | 58266289 |
| 1729890000 | 392.47 | -5.51 | -1.38 | 400.28 | 400.28 | 392.17 | 67990550 |
| 1729803600 | 397.98 | -3.24 | -0.81 | 401.11 | 401.41 | 396.71 | 67016688 |
| 1729717200 | 401.22 | 3.73 | 0.94 | 397.6 | 401.22 | 397.34 | 74468870 |
| 1729630800 | 397.49 | -1.71 | -0.43 | 396.46 | 398.39 | 394.6 | 70023336 |
| 1729544400 | 399.2 | -1.38 | -0.34 | 401.87 | 403.02 | 397.58 | 65019607 |
| 1729285200 | 400.58 | 2.41 | 0.61 | 397.66 | 400.88 | 396.23 | 67694952 |
| 1729198800 | 398.17 | -4.53 | -1.12 | 404.27 | 404.27 | 398.01 | 79168549 |
| 1729112400 | 402.7 | 8.12 | 2.06 | 396.05 | 403.23 | 394.62 | 79702588 |
| 1729026000 | 394.58 | 1.15 | 0.29 | 395.32 | 397.48 | 394.25 | 90639740 |
| 1728939600 | 393.43 | 5.37 | 1.38 | 388.92 | 393.77 | 388.45 | 70515772 |
| 1728680400 | 388.06 | 3.6 | 0.94 | 382.92 | 388.11 | 381.57 | 69237265 |
| 1728594000 | 384.46 | -0.6 | -0.16 | 385.66 | 388.99 | 384.39 | 70985367 |
| 1728507600 | 385.06 | -4.07 | -1.05 | 387.72 | 388.53 | 382.91 | 86973113 |
| 1728421200 | 389.13 | -0.11 | -0.03 | 390.59 | 391.68 | 389.12 | 71697115 |
| 1728334800 | 389.24 | -9.77 | -2.45 | 397.73 | 398.23 | 387.95 | 97676040 |
| 1728075600 | 399.01 | -0.72 | -0.18 | 396.15 | 399.51 | 395.19 | 86666204 |
| 1727989200 | 399.73 | 0.11 | 0.03 | 401.67 | 403.22 | 398.88 | 88532616 |
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
