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 | 607.57 | 1.93 | 0.32 | 605.22 | 608.33 | 600.72 | 54077673 |
| 1732917600 | 605.64 | 1.5 | 0.25 | 603.39 | 606.66 | 603.08 | 27056905 |
| 1732744800 | 604.14 | 0.66 | 0.11 | 605.37 | 608.22 | 603.29 | 33470191 |
| 1732658400 | 603.48 | 1.76 | 0.29 | 602.16999 | 605.11 | 600.64 | 44501587 |
| 1732572000 | 601.72 | 3.42 | 0.57 | 599.37 | 604.67999 | 599.37 | 68892774 |
| 1732312800 | 598.29999 | 2.08 | 0.35 | 596.54 | 600.79 | 595.77 | 45355531 |
| 1732226400 | 596.22 | 4.18 | 0.71 | 592.02 | 596.67999 | 588.86 | 45201366 |
| 1732140000 | 592.04 | 6.77 | 1.16 | 585.79999 | 592.23 | 584.76 | 45416961 |
| 1732053600 | 585.27 | -1.36 | -0.23 | 585.02 | 586.47 | 581.53 | 44666763 |
| 1731967200 | 586.63 | -0.34 | -0.06 | 588.36 | 590.88 | 586.16 | 49924363 |
| 1731708000 | 586.97 | -12.71 | -2.12 | 599.76 | 599.76 | 582.85 | 75437483 |
| 1731621600 | 599.67999 | -4.6 | -0.76 | 604.45 | 607.97 | 599.25 | 48032135 |
| 1731535200 | 604.28 | 0.34 | 0.06 | 602.39 | 604.91999 | 599.85 | 37208994 |
| 1731448800 | 603.94 | 2.24 | 0.37 | 603.05999 | 606.77 | 602.74 | 47549609 |
| 1731362400 | 601.7 | -3.96 | -0.65 | 604.47 | 608.14 | 601.11 | 42928895 |
| 1731103200 | 605.66 | 4.98 | 0.83 | 600.61 | 606.5 | 598.89 | 36643242 |
| 1731016800 | 600.67999 | -7.2 | -1.18 | 607.91999 | 609.84 | 600.27 | 43945085 |
| 1730930400 | 607.88 | -12.12 | -1.95 | 622.66 | 623.54999 | 607.74 | 54479295 |
| 1730844000 | 620 | 5.82 | 0.95 | 614.04999 | 620.1 | 611.94 | 34147520 |
| 1730757600 | 614.17999 | -0.84 | -0.14 | 615.76 | 617.16999 | 612.58 | 33918915 |
| 1730494800 | 615.02 | 1.22 | 0.20 | 615.02 | 617.08 | 613.41 | 37183217 |
| 1730408400 | 613.79999 | -4.99 | -0.81 | 617.94 | 620.69 | 613.78 | 47563566 |
| 1730322000 | 618.79 | -0.04 | -0.01 | 614.84 | 619.29 | 611.97 | 49220070 |
| 1730235600 | 618.83 | -5 | -0.80 | 622.85 | 624.66999 | 618.83 | 36159527 |
| 1730149200 | 623.83 | 3.09 | 0.50 | 621.62 | 627.91 | 621.62 | 30569502 |
| 1729890000 | 620.74 | -4.05 | -0.65 | 624.37 | 626.46 | 620.52 | 30955182 |
| 1729803600 | 624.79 | -2.68 | -0.43 | 627.37 | 629.29999 | 624.66 | 30840428 |
| 1729717200 | 627.47 | -3.09 | -0.49 | 626.54999 | 630.30999 | 624.80999 | 34628351 |
| 1729630800 | 630.55999 | 2.19 | 0.35 | 627.71 | 631.22 | 626.30999 | 35673836 |
| 1729544400 | 628.37 | -9.82 | -1.54 | 637.96 | 639.03 | 627.88 | 36468356 |
| 1729285200 | 638.19 | 3.41 | 0.54 | 634.07 | 639.13 | 634.07 | 42594332 |
| 1729198800 | 634.78 | -2.46 | -0.39 | 638.22 | 638.35 | 633.66 | 33301021 |
| 1729112400 | 637.24 | 0.72 | 0.11 | 635.34 | 639.41999 | 634.78 | 32009655 |
| 1729026000 | 636.52 | 4.89 | 0.77 | 632.45 | 645.1 | 632.45 | 34546095 |
| 1728939600 | 631.63 | 2.18 | 0.35 | 629.65 | 631.9 | 627.99 | 25701528 |
| 1728680400 | 629.45 | -1 | -0.16 | 631.17999 | 632.66 | 628.95 | 27014713 |
| 1728594000 | 630.45 | -0.16 | -0.03 | 631.67999 | 634.11 | 628.76 | 29440803 |
| 1728507600 | 630.61 | -0.09 | -0.01 | 631.5 | 633.54999 | 627.82 | 28336185 |
| 1728421200 | 630.7 | 0.65 | 0.10 | 630.15 | 631.33 | 626.11 | 31649458 |
| 1728334800 | 630.04999 | -4.95 | -0.78 | 634.99 | 634.99 | 628.98 | 31354091 |
| 1728075600 | 635 | 3.43 | 0.54 | 630.13 | 635.73 | 629.62 | 31877493 |
| 1727989200 | 631.57 | -7.17 | -1.12 | 636.36 | 636.36 | 629.64 | 43985295 |
| 1727902800 | 638.74 | -8.54 | -1.32 | 644.49 | 644.49 | 636.72 | 63710919 |
| 1727816400 | 647.28 | 0.3 | 0.05 | 647.08 | 650.41 | 643.89 | 44756952 |
| 1727730000 | 646.98 | -4.19 | -0.64 | 652.03 | 653.14 | 644.12 | 36940263 |
| 1727470800 | 651.16999 | 2.74 | 0.42 | 649.11 | 656.75 | 649.11 | 34479178 |
| 1727384400 | 648.42999 | 3.41 | 0.53 | 644.49 | 650.1 | 644.22 | 35086370 |
| 1727298000 | 645.02 | -2.84 | -0.44 | 648.04999 | 649.85 | 644.22 | 34612018 |
| 1727211600 | 647.86 | -2.63 | -0.40 | 649.12 | 653 | 647.35 | 35930896 |
| 1727125200 | 650.49 | -0.62 | -0.10 | 649.78 | 653.89 | 646.23 | 37986926 |
| 1726866000 | 651.11 | -3.26 | -0.50 | 654.64 | 658.5 | 649.98 | 127795602 |
| 1726779600 | 654.37 | -2.74 | -0.42 | 657.01 | 657.27 | 651.67999 | 37908038 |
| 1726693200 | 657.11 | 0.12 | 0.02 | 653.4 | 662.78 | 652.54999 | 39041622 |
| 1726606800 | 656.99 | -2.91 | -0.44 | 659.21 | 664.01 | 656.61 | 32400384 |
| 1726520400 | 659.9 | 3.86 | 0.59 | 659.54999 | 664.96 | 658.25 | 33305898 |
| 1726261200 | 656.04 | 6.64 | 1.02 | 649.65 | 656.41 | 648.82 | 31500275 |
| 1726174800 | 649.4 | 1.71 | 0.26 | 646.75 | 650.21 | 643.13 | 35844298 |
| 1726088400 | 647.69 | -10.46 | -1.59 | 657.26 | 657.26 | 644.59 | 43466349 |
| 1726002000 | 658.15 | -5.18 | -0.78 | 664.13 | 667.01 | 657.02 | 36281895 |
| 1725915600 | 663.33 | 2.56 | 0.39 | 660.91 | 664.83 | 658.79 | 42396835 |
| 1725656400 | 660.77 | 1.94 | 0.29 | 659.13 | 664.54 | 658.61 | 41039320 |
| 1725570000 | 658.83 | 1.72 | 0.26 | 658.94 | 661.65 | 656.72 | 45956639 |
| 1725483600 | 657.11 | 11.28 | 1.75 | 646.89 | 657.66999 | 646.39 | 48538001 |
| 1725397200 | 645.83 | 6.1 | 0.95 | 639.35 | 646.84 | 635.98 | 46284704 |
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
