We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 449.71 | -3.41 | -0.75 | 450.77 | 451.8 | 446.24 | 1330959 |
| 1732053600 | 453.12 | 0.04 | 0.01 | 450.58 | 453.52 | 445.23 | 1286763 |
| 1731967200 | 453.08 | 0.56 | 0.12 | 452.62 | 456.01 | 449.69 | 1271937 |
| 1731708000 | 452.52 | 0.18 | 0.04 | 467.31 | 469.22 | 452.14 | 1585493 |
| 1731621600 | 452.34 | 3.47 | 0.77 | 449.65 | 461.44 | 449.5 | 1250095 |
| 1731535200 | 448.87 | -1.01 | -0.22 | 448.75 | 454.12 | 448.07 | 1466371 |
| 1731448800 | 449.88 | -20.62 | -4.38 | 466.77 | 468.1 | 449.76 | 1791222 |
| 1731362400 | 470.5 | 0.82 | 0.17 | 470.65 | 475.49 | 469.91 | 1275376 |
| 1731103200 | 469.68 | 0.53 | 0.11 | 469.98 | 474.25 | 467.64 | 1478539 |
| 1731016800 | 469.15 | -4.49 | -0.95 | 475.12 | 478.4 | 467.7 | 1386978 |
| 1730930400 | 473.64 | 6.96 | 1.49 | 466.68 | 474.63 | 460.55 | 2705157 |
| 1730844000 | 466.68 | 8.88 | 1.94 | 456.06 | 466.74 | 451.73 | 1384980 |
| 1730757600 | 457.8 | -2.19 | -0.48 | 460.14 | 465.57 | 456.86 | 1182025 |
| 1730494800 | 459.99 | 3.13 | 0.69 | 459.17 | 464.68 | 458.31 | 1286867 |
| 1730408400 | 456.86 | -6.92 | -1.49 | 464.45 | 465.18 | 456.74 | 1467700 |
| 1730322000 | 463.78 | -1.57 | -0.34 | 464.68 | 470.9 | 461.94 | 1582269 |
| 1730235600 | 465.35 | -5.26 | -1.12 | 465.18 | 469.27 | 463.53 | 1341795 |
| 1730149200 | 470.61 | 7.64 | 1.65 | 466.46 | 471.3 | 465.68 | 2021311 |
| 1729890000 | 462.97 | -7.1 | -1.51 | 470.37 | 474.72 | 460.6 | 2157278 |
| 1729803600 | 470.07 | 25.49 | 5.73 | 467.75 | 470.58 | 456.2 | 2520867 |
| 1729717200 | 444.58 | -5.15 | -1.15 | 449.03 | 452.97 | 442.73 | 2865805 |
| 1729630800 | 449.73 | -18.3 | -3.91 | 464.3 | 464.3 | 447.47 | 4317834 |
| 1729544400 | 468.03 | -14.55 | -3.02 | 481.29 | 482.92 | 467.33 | 1821438 |
| 1729285200 | 482.58 | 0.52 | 0.11 | 484.01 | 485.37 | 479.79 | 988813 |
| 1729198800 | 482.06 | -2.12 | -0.44 | 484.04 | 484.43 | 477.25 | 1218046 |
| 1729112400 | 484.18 | 8.1 | 1.70 | 479.24 | 487.66 | 479.24 | 1395519 |
| 1729026000 | 476.08 | -2.48 | -0.52 | 478.73 | 487.29 | 475.62 | 1344541 |
| 1728939600 | 478.56 | 3.66 | 0.77 | 474.17 | 479.05 | 469.97 | 951065 |
| 1728680400 | 474.9 | 4.96 | 1.06 | 470.26 | 478.26 | 470.26 | 1008740 |
| 1728594000 | 469.94 | -3.83 | -0.81 | 470.99 | 473.13 | 467.46 | 1420467 |
| 1728507600 | 473.77 | 3.76 | 0.80 | 469.8 | 474.54 | 466.92 | 1243263 |
| 1728421200 | 470.01 | -0.02 | -0.00 | 469.34 | 473.13 | 465.82 | 1230568 |
| 1728334800 | 470.03 | -5.05 | -1.06 | 471.67 | 471.67 | 464.53 | 1366682 |
| 1728075600 | 475.08 | -4.95 | -1.03 | 484.25 | 485.51 | 474.03 | 964566 |
| 1727989200 | 480.03 | -0.44 | -0.09 | 476.95 | 480.37 | 472.17 | 1167957 |
| 1727902800 | 480.47 | -4.18 | -0.86 | 481.51 | 483.98 | 478.62 | 1031682 |
| 1727816400 | 484.65 | -3.27 | -0.67 | 486.48 | 486.75 | 478.19 | 1086700 |
| 1727730000 | 487.92 | 0.53 | 0.11 | 488.15 | 495.03 | 484.46 | 1369499 |
| 1727470800 | 487.39 | 4.24 | 0.88 | 484.42 | 495.14 | 484.42 | 1456091 |
| 1727384400 | 483.15 | 7.12 | 1.50 | 480.37 | 487.19 | 480.37 | 1594752 |
| 1727298000 | 476.03 | -8.61 | -1.78 | 484.07 | 484.76 | 475.61 | 1148269 |
| 1727211600 | 484.64 | 6.89 | 1.44 | 480.09 | 484.83 | 478.71 | 1205893 |
| 1727125200 | 477.75 | -0.61 | -0.13 | 482.05 | 482.05 | 475.39 | 1435496 |
| 1726866000 | 478.36 | -9.41 | -1.93 | 484.82 | 484.82 | 477.48 | 6536623 |
| 1726779600 | 487.77 | 8.13 | 1.70 | 489.93 | 492.33 | 483.88 | 3170795 |
| 1726693200 | 479.64 | -2.01 | -0.42 | 482.19 | 492.74 | 476 | 4259200 |
| 1726606800 | 481.65 | 12.61 | 2.69 | 472.82 | 485.33 | 472.34 | 4592191 |
| 1726520400 | 469.04 | 5.5 | 1.19 | 463.92 | 469.67 | 463.92 | 4409373 |
| 1726261200 | 463.54 | 16.54 | 3.70 | 451.18 | 465.04 | 451.18 | 5676676 |
| 1726174800 | 447 | 0.84 | 0.19 | 446.05 | 448.32 | 440.8 | 3993476 |
| 1726088400 | 446.16 | 0.6 | 0.13 | 444.53 | 446.22 | 435.06 | 5511539 |
| 1726002000 | 445.56 | -4.2 | -0.93 | 449.65 | 449.81 | 442.48 | 7073536 |
| 1725915600 | 449.76 | 3.62 | 0.81 | 446.73 | 455.64 | 446.73 | 4772740 |
| 1725656400 | 446.14 | -4.57 | -1.01 | 448.87 | 454.01 | 445.07 | 5209519 |
| 1725570000 | 450.71 | -5.59 | -1.23 | 457.71 | 458.88 | 450.21 | 9605225 |
| 1725483600 | 456.3 | 5.55 | 1.23 | 448.52 | 456.5 | 447.9 | 5179052 |
| 1725397200 | 450.75 | -12.17 | -2.63 | 461.22 | 462.68 | 450.12 | 4504739 |
| 1725051600 | 462.92 | 1.75 | 0.38 | 463.18 | 466.22 | 460.04 | 5499422 |
| 1724965200 | 461.17 | -2.48 | -0.53 | 467.53 | 468.2 | 460.52 | 5723559 |
| 1724878800 | 463.65 | -3.76 | -0.80 | 464.99 | 468.94 | 462.52 | 6098176 |
| 1724792400 | 467.41 | -7.99 | -1.68 | 470.49 | 472.2 | 466.02 | 2990549 |
| 1724706000 | 475.4 | 0.76 | 0.16 | 475.43 | 480.88 | 474.75 | 5185014 |
| 1724446800 | 474.64 | 15.93 | 3.47 | 459.81 | 476 | 459.81 | 3967344 |
| 1724360400 | 458.71 | -5.81 | -1.25 | 464.22 | 464.92 | 457.58 | 2877710 |
| 1724274000 | 464.52 | 7.93 | 1.74 | 461.67 | 465.85 | 457.72 | 2828813 |
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
