We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 | 540.63 | -1.2 | -0.22 | 543.6 | 545.63 | 538.63 | 0 |
| 1732053600 | 541.83 | -7.43 | -1.35 | 550.65 | 551.16 | 538.19 | 0 |
| 1731967200 | 549.26 | 6.7 | 1.23 | 549.72 | 552.09 | 545.07 | 0 |
| 1731708000 | 542.55999 | 3.21 | 0.60 | 539.28 | 545.39 | 539.28 | 0 |
| 1731621600 | 539.35 | 4.93 | 0.92 | 538.73 | 541.39 | 536.78 | 0 |
| 1731535200 | 534.41999 | -5.16 | -0.96 | 538.29 | 541.78 | 533.79999 | 0 |
| 1731448800 | 539.58 | -4.99 | -0.92 | 540.74 | 544.05999 | 539.5 | 0 |
| 1731362400 | 544.57 | -5.92 | -1.08 | 553.64 | 553.65 | 543.75 | 0 |
| 1731103200 | 550.49 | -8 | -1.43 | 557.03 | 557.58 | 550.03 | 0 |
| 1731016800 | 558.49 | 5.2 | 0.94 | 556.80999 | 561.15 | 553.64 | 0 |
| 1730930400 | 553.29 | -5.27 | -0.94 | 554.82 | 556.91999 | 548.91999 | 0 |
| 1730844000 | 558.55999 | 2.17 | 0.39 | 559.57 | 561.25 | 557.35 | 0 |
| 1730757600 | 556.39 | 4.14 | 0.75 | 554.5 | 558.21 | 551.13 | 0 |
| 1730494800 | 552.25 | 2.47 | 0.45 | 549.99 | 554.04999 | 548.67999 | 0 |
| 1730408400 | 549.78 | -3.59 | -0.65 | 553.29 | 553.33 | 546.19 | 0 |
| 1730322000 | 553.37 | 2.4 | 0.44 | 550.08 | 558.14 | 549.91999 | 0 |
| 1730235600 | 550.97 | -0.28 | -0.05 | 553.08 | 557.29999 | 547.09 | 0 |
| 1730149200 | 551.25 | 4.29 | 0.78 | 551.5 | 558.39 | 550.54 | 0 |
| 1729890000 | 546.96 | -1.81 | -0.33 | 548.9 | 550.52 | 546.74 | 0 |
| 1729803600 | 548.77 | 7.63 | 1.41 | 546.29 | 550.39 | 545.63 | 0 |
| 1729717200 | 541.14 | -5.37 | -0.98 | 546.41 | 548.41999 | 540.74 | 0 |
| 1729630800 | 546.51 | -1.36 | -0.25 | 549.08 | 550.41999 | 544.65 | 0 |
| 1729544400 | 547.87 | -0.94 | -0.17 | 550.54999 | 551.73 | 546.85 | 0 |
| 1729285200 | 548.80999 | -0.27 | -0.05 | 546.89 | 552.48 | 546.46 | 0 |
| 1729198800 | 549.08 | -7.25 | -1.30 | 551.11 | 551.82 | 546.94 | 0 |
| 1729112400 | 556.33 | -3.15 | -0.56 | 556.27 | 560.16999 | 555.74 | 0 |
| 1729026000 | 559.48 | 5.28 | 0.95 | 553.97 | 561.08 | 553.85 | 0 |
| 1728939600 | 554.2 | 2.99 | 0.54 | 555.07 | 556.4 | 553.01 | 0 |
| 1728680400 | 551.21 | 5.71 | 1.05 | 547.74 | 551.94 | 547.1 | 0 |
| 1728594000 | 545.5 | 1.45 | 0.27 | 542.51 | 545.6 | 540.66999 | 0 |
| 1728507600 | 544.04999 | -2.58 | -0.47 | 542.66999 | 545.95 | 541.51 | 0 |
| 1728421200 | 546.63 | -3.17 | -0.58 | 546.5 | 548.83 | 543.21 | 0 |
| 1728334800 | 549.79999 | 1.37 | 0.25 | 550.73 | 552.88 | 548.29 | 0 |
| 1728075600 | 548.42999 | -2.25 | -0.41 | 552.05999 | 552.27 | 546.08 | 0 |
| 1727989200 | 550.67999 | -6.69 | -1.20 | 554.88 | 556.71 | 548.54999 | 0 |
| 1727902800 | 557.37 | -4.69 | -0.83 | 556.35 | 560.16999 | 553.32 | 0 |
| 1727816400 | 562.05999 | -9.36 | -1.64 | 567.29 | 571.67999 | 559.75 | 0 |
| 1727730000 | 571.41999 | -5.28 | -0.92 | 575.41999 | 577.14 | 570.94 | 0 |
| 1727470800 | 576.7 | 3.47 | 0.61 | 571.04 | 578.01 | 570.57 | 0 |
| 1727384400 | 573.23 | 5.83 | 1.03 | 574.64 | 575.28 | 569.1 | 0 |
| 1727298000 | 567.4 | 2.23 | 0.39 | 568.04 | 573.99 | 559.84 | 0 |
| 1727211600 | 565.16999 | 3.42 | 0.61 | 562.94 | 566.73 | 561.69 | 0 |
| 1727125200 | 561.75 | 10.56 | 1.92 | 556.4 | 562.59 | 556.04 | 0 |
| 1726866000 | 551.19 | -0.06 | -0.01 | 553.30999 | 554.53 | 548.16 | 0 |
| 1726779600 | 551.25 | 3.6 | 0.66 | 553.62 | 555.52 | 546.55999 | 0 |
| 1726693200 | 547.65 | -11.11 | -1.99 | 553.79999 | 554.32 | 545.65 | 0 |
| 1726606800 | 558.76 | -1.02 | -0.18 | 560.91999 | 566.14 | 558.48 | 0 |
| 1726520400 | 559.78 | -8.23 | -1.45 | 564.5 | 565.48 | 558.19 | 0 |
| 1726261200 | 568.01 | 8.83 | 1.58 | 564.84 | 568.27 | 562.1 | 0 |
| 1726174800 | 559.17999 | 1.41 | 0.25 | 557.30999 | 560.28 | 552.58 | 0 |
| 1726088400 | 557.77 | -0.85 | -0.15 | 556.04 | 557.91999 | 552.09 | 0 |
| 1726002000 | 558.62 | -0.44 | -0.08 | 562.91 | 564.28 | 557.94 | 0 |
| 1725915600 | 559.05999 | -4.87 | -0.86 | 559.17999 | 560.89 | 557.19 | 0 |
| 1725656400 | 563.92999 | 0.28 | 0.05 | 563.84 | 572.82 | 563.45 | 0 |
| 1725570000 | 563.65 | 10.95 | 1.98 | 556.36 | 565.19 | 554.86 | 0 |
| 1725483600 | 552.7 | 1.74 | 0.32 | 551.28 | 553.94 | 548.45 | 0 |
| 1725397200 | 550.96 | -7.07 | -1.27 | 553.26 | 556.04 | 548.35 | 0 |
| 1725051600 | 558.03 | 1.32 | 0.24 | 559.77 | 562.29999 | 556.67999 | 0 |
| 1724965200 | 556.71 | 2.58 | 0.47 | 553.99 | 560.16999 | 551.11 | 0 |
| 1724878800 | 554.13 | 1.37 | 0.25 | 552.48 | 555.05999 | 551.46 | 0 |
| 1724792400 | 552.76 | 1.14 | 0.21 | 551.07 | 554.91 | 549.99 | 0 |
| 1724706000 | 551.62 | 11.36 | 2.10 | 543.27 | 552.83 | 542.79 | 0 |
| 1724446800 | 540.26 | 12.18 | 2.31 | 530.42999 | 541.11 | 529.95 | 0 |
| 1724360400 | 528.08 | -3.96 | -0.74 | 529.87 | 534.92999 | 524.67999 | 0 |
| 1724274000 | 532.04 | -4.28 | -0.80 | 533.52 | 535.16 | 530.39 | 0 |
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
