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 | 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 |
| 1725051600 | 639.73 | 6 | 0.95 | 634.37 | 639.78 | 633.17999 | 46654520 |
| 1724965200 | 633.73 | -3.89 | -0.61 | 638.62 | 638.62 | 631.02 | 37465852 |
| 1724878800 | 637.62 | 0.47 | 0.07 | 635.05999 | 639.79 | 633.26 | 38026000 |
| 1724792400 | 637.15 | -2.65 | -0.41 | 640.23 | 642.37 | 636.26 | 32888767 |
| 1724706000 | 639.79999 | 1.06 | 0.17 | 639.23 | 645.37 | 639.23 | 32817907 |
| 1724446800 | 638.74 | 3.47 | 0.55 | 636.91999 | 639.05999 | 635.07 | 31370048 |
| 1724360400 | 635.27 | -2.83 | -0.44 | 639.29 | 639.29 | 632.34 | 37293593 |
| 1724274000 | 638.1 | 2.25 | 0.35 | 637.33 | 641.84 | 636.34 | 33612629 |
| 1724187600 | 635.85 | -0.07 | -0.01 | 635.27 | 636.85 | 632.74 | 36624173 |
| 1724101200 | 635.91999 | 8.09 | 1.29 | 629.41 | 636.45 | 628.7 | 39206813 |
| 1723842000 | 627.83 | 0.36 | 0.06 | 627.02 | 629.08 | 623.89 | 46508001 |
| 1723755600 | 627.47 | -6.99 | -1.10 | 635.14 | 636.08 | 627.05999 | 47700876 |
| 1723669200 | 634.46 | 9.31 | 1.49 | 629.97 | 637.98 | 629.24 | 82668988 |
| 1723582800 | 625.15 | 7.47 | 1.21 | 619.04999 | 626.03 | 618.66999 | 35065144 |
| 1723496400 | 617.67999 | -8.53 | -1.36 | 625.6 | 625.6 | 616.7 | 42614370 |
| 1723237200 | 626.21 | -1.15 | -0.18 | 626.33 | 626.89 | 621.22 | 32666650 |
| 1723150800 | 627.36 | 6.2 | 1.00 | 618.37 | 629.33 | 618.35 | 35866912 |
| 1723064400 | 621.16 | 3.69 | 0.60 | 618.54999 | 627.19 | 617.41999 | 44061749 |
| 1722978000 | 617.47 | -1.86 | -0.30 | 620.63 | 626.64 | 617.41 | 52448711 |
| 1722891600 | 619.33 | -5.47 | -0.88 | 625.05999 | 641.33 | 617.64 | 75473051 |
| 1722632400 | 624.79999 | 11.59 | 1.89 | 620.08 | 626.27 | 611.5 | 61634879 |
| 1722546000 | 613.21 | 4.69 | 0.77 | 607.51 | 614.58 | 604.97 | 52150581 |
| 1722459600 | 608.52 | 5.69 | 0.94 | 607.52 | 615.03 | 605.54 | 71654780 |
| 1722373200 | 602.83 | 4.7 | 0.79 | 595.47 | 604.39 | 594.41 | 48440413 |
| 1722286800 | 598.13 | 2.17 | 0.36 | 595.01 | 600.59 | 591.80999 | 39054696 |
| 1722027600 | 595.96 | 4.43 | 0.75 | 590.9 | 597.66 | 590.83 | 42637582 |
| 1721941200 | 591.53 | 0.64 | 0.11 | 591.72 | 604.15 | 590.52 | 52934221 |
| 1721854800 | 590.89 | -0.74 | -0.13 | 586.91 | 592.23 | 582.2 | 58595135 |
| 1721768400 | 591.63 | -3.71 | -0.62 | 594.83 | 595.67999 | 589.94 | 29211673 |
| 1721677800 | 595.34 | -0.73 | -0.12 | 597.9 | 598.27 | 592.59 | 21290409 |
| 1721422800 | 596.07 | -7.92 | -1.31 | 604.69 | 605.80999 | 594.23 | 33899254 |
| 1721336400 | 603.99 | -1.06 | -0.18 | 601.21 | 614.46 | 600.28 | 39348529 |
| 1721250000 | 605.04999 | 15 | 2.54 | 592.04999 | 606.75 | 592.04999 | 48936757 |
| 1721163600 | 590.04999 | 8.81 | 1.52 | 581.35 | 590.13 | 580.44 | 37472049 |
| 1721077200 | 581.24 | -1.79 | -0.31 | 582.88 | 584.82 | 580.5 | 41366820 |
| 1720818000 | 583.03 | 1.12 | 0.19 | 584.1 | 587.63 | 582.7 | 39136041 |
| 1720731600 | 581.91 | 0.55 | 0.09 | 580.76 | 583.95 | 576.73 | 50049023 |
| 1720645200 | 581.36 | 4.57 | 0.79 | 577.30999 | 581.59 | 576.39 | 40593886 |
| 1720558800 | 576.79 | -4.23 | -0.73 | 579.77 | 580.04999 | 576.36 | 39779734 |
| 1720472400 | 581.02 | -3.5 | -0.60 | 585.09 | 585.11 | 580.44 | 38010899 |
| 1720213200 | 584.52 | 1.71 | 0.29 | 582.62 | 584.96 | 578.87 | 35613146 |
| 1720040400 | 582.80999 | -0.85 | -0.15 | 583.59 | 584.29999 | 580.46 | 21109186 |
| 1719954000 | 583.66 | 3.3 | 0.57 | 580.47 | 583.80999 | 579.34 | 36530614 |
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
