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 |
|---|---|---|---|---|---|---|---|
| 1741813200 | 509.81 | 4.65 | 0.92 | 507.22 | 516.59 | 505.28 | 46522689 |
| 1741726800 | 505.16 | 10.11 | 2.04 | 495.58 | 512.17999 | 493.3 | 54173450 |
| 1741640400 | 495.05 | -25.53 | -4.90 | 516.91999 | 516.91999 | 489.74 | 53897343 |
| 1741384800 | 520.58 | -0.05 | -0.01 | 520.23 | 527.36 | 510.57 | 32456850 |
| 1741298400 | 520.63 | -3.95 | -0.75 | 522.51 | 527.16 | 513.72 | 33296203 |
| 1741212000 | 524.58 | 9.66 | 1.88 | 517.22 | 527.27 | 515.80999 | 33456484 |
| 1741125600 | 514.91999 | -17.58 | -3.30 | 531.04999 | 531.04999 | 504.14 | 41106316 |
| 1741039200 | 532.5 | -15.91 | -2.90 | 555.92999 | 558.30999 | 528.02 | 33833062 |
| 1740780000 | 548.41 | 8.26 | 1.53 | 539.52 | 548.69 | 536.97 | 31281934 |
| 1740693600 | 540.15 | 1.98 | 0.37 | 538.76 | 549.27 | 537.2 | 31210906 |
| 1740607200 | 538.16999 | -3.38 | -0.62 | 545.96 | 553.87 | 536.19 | 27101355 |
| 1740520800 | 541.54999 | -2.03 | -0.37 | 543.04 | 545.49 | 534.05999 | 49720594 |
| 1740434400 | 543.58 | 2.54 | 0.47 | 545.35 | 550.02 | 539.62 | 23771101 |
| 1740175200 | 541.04 | -16.44 | -2.95 | 558.13 | 561.98 | 539.79 | 23412250 |
| 1740088800 | 557.48 | -0.35 | -0.06 | 558.09 | 569.07 | 554.39 | 20107717 |
| 1740002400 | 557.83 | -8.35 | -1.47 | 556.51 | 563.85 | 556.51 | 26332947 |
| 1739916000 | 566.17999 | 12.11 | 2.19 | 555.04999 | 567.47 | 553.2 | 29029576 |
| 1739570400 | 554.07 | 7.64 | 1.40 | 547.30999 | 555.33 | 545.51 | 26613886 |
| 1739484000 | 546.42999 | 8.39 | 1.56 | 538.96 | 547.52 | 534.7 | 36606469 |
| 1739397600 | 538.04 | -12.95 | -2.35 | 548.33 | 549.04999 | 537.75 | 35181721 |
| 1739311200 | 550.99 | -0.34 | -0.06 | 554.30999 | 562.22 | 549.29999 | 49235367 |
| 1739224800 | 551.33 | 25.67 | 4.88 | 533.59 | 558.29 | 533.59 | 87302599 |
| 1738965600 | 525.66 | -12.05 | -2.24 | 538.98 | 545.02 | 524.83 | 58778938 |
| 1738879200 | 537.71 | 0.48 | 0.09 | 540.82 | 545.67999 | 533.32 | 30432893 |
| 1738792800 | 537.23 | 9.43 | 1.79 | 528.44 | 537.59 | 527.37 | 20753396 |
| 1738706400 | 527.79999 | 5.64 | 1.08 | 525.41 | 527.88 | 518.49 | 28871842 |
| 1738620000 | 522.16 | 0.75 | 0.14 | 519.59 | 530.73 | 511.32 | 35664547 |
| 1738360800 | 521.41 | -5.74 | -1.09 | 526.84 | 533.27 | 518.45 | 25878448 |
| 1738274400 | 527.15 | 2.98 | 0.57 | 526.82 | 528.04999 | 520.74 | 21583246 |
| 1738188000 | 524.16999 | 4.32 | 0.83 | 520.17999 | 527.69 | 518.1 | 19424678 |
| 1738101600 | 519.85 | 13.4 | 2.65 | 508 | 521.83 | 503.92 | 28179101 |
| 1738015200 | 506.45 | -4.37 | -0.86 | 509.25 | 511.75 | 505.17 | 20168199 |
| 1737756000 | 510.82 | 0.99 | 0.19 | 513.65 | 518.16999 | 509.12 | 17097180 |
| 1737669600 | 509.83 | 2.35 | 0.46 | 503.83 | 517.03 | 502.67 | 20031438 |
| 1737583200 | 507.48 | -9.31 | -1.80 | 516.46 | 517.35 | 506.75 | 22313936 |
| 1737496800 | 516.79 | 2.51 | 0.49 | 515.98 | 524.95 | 514.65 | 22315287 |
| 1737151200 | 514.28 | 2.9 | 0.57 | 513.17999 | 520.01 | 512.28 | 16382497 |
| 1737064800 | 511.38 | 0.38 | 0.07 | 511.83 | 514.55999 | 509.7 | 17477537 |
| 1736978400 | 511 | 6.65 | 1.32 | 509.8 | 515.04999 | 506.91 | 20801160 |
| 1736892000 | 504.35 | 0.67 | 0.13 | 504.65 | 506.9 | 499.19 | 26769586 |
| 1736805600 | 503.68 | 19.71 | 4.07 | 484.31 | 505.03 | 482.27 | 60263575 |
| 1736546400 | 483.97 | 1.16 | 0.24 | 481.31 | 486.67 | 477.16 | 29597864 |
| 1736373600 | 482.81 | -10 | -2.03 | 492.69 | 492.76 | 477.76 | 28538929 |
| 1736287200 | 492.81 | 0.68 | 0.14 | 493.2 | 501.28 | 489.56 | 37033784 |
| 1736200800 | 492.13 | 18.01 | 3.80 | 478.73 | 496.36 | 478.73 | 40658991 |
| 1735941600 | 474.12 | 0.51 | 0.11 | 471.49 | 477.06 | 465.07 | 58866118 |
| 1735855200 | 473.61 | -7.28 | -1.51 | 483.08 | 487.47 | 473.15 | 21845610 |
| 1735682400 | 480.89 | 6.8 | 1.43 | 474.62 | 485.44 | 474.38 | 29315290 |
| 1735596000 | 474.09 | -5.64 | -1.18 | 477.63 | 477.63 | 471.92 | 25967265 |
| 1735336800 | 479.73 | -4.7 | -0.97 | 482.05 | 488.88 | 477.19 | 18549725 |
| 1735250400 | 484.43 | 0.83 | 0.17 | 481.14 | 485.59 | 477.42 | 18043987 |
| 1735077600 | 483.6 | 4.42 | 0.92 | 478.95 | 484.61 | 477.23 | 13773599 |
| 1734991200 | 479.18 | 2.29 | 0.48 | 476.98 | 480.44 | 472.32 | 21026802 |
| 1734732000 | 476.89 | 1.71 | 0.36 | 473.74 | 480.88 | 469.48 | 88260212 |
| 1734645600 | 475.18 | -6.29 | -1.31 | 482.77 | 489.53 | 472.68 | 35840671 |
| 1734559200 | 481.47 | -14.18 | -2.86 | 497.23 | 501.96 | 480.33 | 29728075 |
| 1734472800 | 495.65 | -12.89 | -2.53 | 504.97 | 507.46 | 492.39 | 29203537 |
| 1734386400 | 508.54 | -5.4 | -1.05 | 511.53 | 515.21 | 506.82 | 29773006 |
| 1734127200 | 513.94 | -18.72 | -3.51 | 530.14 | 530.75 | 512.72 | 39715783 |
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
