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 | 5.11 | 0.922699120637 | 553.81 | 572.84 | 553.81 | 0 | 0 | IX |
| 4 | 0.23 | 0.041167731658 | 558.69 | 572.84 | 547.33 | 0 | 0 | IX |
| 12 | -7.78 | -1.37286041998 | 566.7 | 572.84 | 516.08 | 0 | 0 | IX |
| 26 | -21.27 | -3.66604043503 | 580.19 | 600.38 | 516.08 | 0 | 0 | IX |
| 52 | 29.19 | 5.51035433145 | 529.73 | 600.38 | 513.46 | 0 | 0 | IX |
| 156 | -136.13 | -19.5856413208 | 695.05 | 716.1 | 511.3 | 0 | 0 | IX |
| 260 | 467.86 | 513.793103448 | 91.06 | 742.14 | 91.06 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727886600 | 566.33 | 5 | 0.89 | 561.33 | 568.83 | 561.28 | 0 |
| 1727800200 | 561.33 | -3.34 | -0.59 | 564.66999 | 566.07 | 557.54999 | 0 |
| 1727713800 | 564.66999 | -5.98 | -1.05 | 570.65 | 572.49 | 563.79 | 0 |
| 1727454600 | 570.65 | 4.94 | 0.87 | 565.71 | 572.84 | 565.71 | 0 |
| 1727368200 | 565.71 | 11.9 | 2.15 | 553.80999 | 567.25 | 553.80999 | 0 |
| 1727281800 | 553.80999 | -5.24 | -0.94 | 559.04999 | 559.89 | 553.58 | 0 |
| 1727195400 | 559.04999 | 5.27 | 0.95 | 553.78 | 562.52 | 553.28 | 0 |
| 1727109000 | 553.78 | 3.15 | 0.57 | 550.63 | 553.86 | 548.67999 | 0 |
| 1726849800 | 550.63 | -9.43 | -1.68 | 560.05999 | 560.05999 | 549.58 | 0 |
| 1726763400 | 560.05999 | 9.52 | 1.73 | 550.54 | 560.84 | 549.85 | 0 |
| 1726677000 | 550.54 | -4.96 | -0.89 | 555.5 | 556.04 | 549.12 | 0 |
| 1726590600 | 555.5 | 5.34 | 0.97 | 550.16 | 558.2 | 550.16 | 0 |
| 1726504200 | 550.16 | -4.68 | -0.84 | 554.84 | 554.84 | 548.16 | 0 |
| 1726245000 | 554.84 | 3.71 | 0.67 | 551.13 | 555.91 | 551.13 | 0 |
| 1726158600 | 551.13 | 2.5 | 0.46 | 548.63 | 555.16 | 547.89 | 0 |
| 1726072200 | 548.63 | 1.04 | 0.19 | 547.59 | 552.46 | 547.49 | 0 |
| 1725985800 | 547.59 | -3.14 | -0.57 | 550.73 | 553.69 | 547.33 | 0 |
| 1725899400 | 550.73 | 2.07 | 0.38 | 548.66 | 552.76 | 547.77 | 0 |
| 1725640200 | 548.66 | -7.32 | -1.32 | 555.98 | 555.98 | 547.47 | 0 |
| 1725553800 | 555.98 | -2.71 | -0.49 | 558.69 | 561.32 | 552.54999 | 0 |
| 1725467400 | 558.69 | -2.86 | -0.51 | 561.54999 | 561.54999 | 552.58 | 0 |
| 1725381000 | 561.54999 | -1.93 | -0.34 | 563.48 | 564.07 | 557.76 | 0 |
| 1725294600 | 563.48 | 1.32 | 0.23 | 562.16 | 563.48 | 559.02 | 0 |
| 1725035400 | 562.16 | -0.7 | -0.12 | 562.86 | 566.59 | 561.30999 | 0 |
| 1724949000 | 562.86 | -1.24 | -0.22 | 564.1 | 565.44 | 561.84 | 0 |
| 1724862600 | 564.1 | 0.51 | 0.09 | 563.59 | 569.16 | 561.33 | 0 |
| 1724776200 | 563.59 | -4.19 | -0.74 | 567.78 | 570.53 | 563.59 | 0 |
| 1724430600 | 567.78 | 3.4 | 0.60 | 564.38 | 568.24 | 564.29 | 0 |
| 1724344200 | 564.38 | -3.07 | -0.54 | 567.45 | 569.54 | 561.91 | 0 |
| 1724257800 | 567.45 | 4.3 | 0.76 | 563.15 | 568.73 | 562.97 | 0 |
| 1724171400 | 563.15 | -4.99 | -0.88 | 568.14 | 569.11 | 562.34 | 0 |
| 1724085000 | 568.14 | 3.47 | 0.61 | 564.66999 | 569.13 | 562.52 | 0 |
| 1723825800 | 564.66999 | -1.47 | -0.26 | 566.14 | 567.79 | 562.91999 | 0 |
| 1723739400 | 566.14 | 10.84 | 1.95 | 555.29999 | 569.03 | 555.09 | 0 |
| 1723653000 | 555.29999 | 4.37 | 0.79 | 550.92999 | 556 | 550.14 | 0 |
| 1723566600 | 550.92999 | 6.98 | 1.28 | 543.95 | 551.86 | 543.83 | 0 |
| 1723480200 | 543.95 | 3.98 | 0.74 | 539.97 | 546.12 | 539.25 | 0 |
| 1723221000 | 539.97 | 5.39 | 1.01 | 534.58 | 541.99 | 534.33 | 0 |
| 1723134600 | 534.58 | 0.74 | 0.14 | 533.84 | 535.24 | 527.08 | 0 |
| 1723048200 | 533.84 | 9.76 | 1.86 | 524.08 | 535.38 | 524.08 | 0 |
| 1722961800 | 524.08 | -0.48 | -0.09 | 524.55999 | 531.47 | 521.07 | 0 |
| 1722875400 | 524.55999 | -12.38 | -2.31 | 536.94 | 536.94 | 516.08 | 0 |
| 1722616200 | 536.94 | -14.87 | -2.69 | 551.80999 | 551.80999 | 535.09 | 0 |
| 1722529800 | 551.80999 | -14.73 | -2.60 | 566.54 | 566.58 | 551.04999 | 0 |
| 1722443400 | 566.54 | 6 | 1.07 | 560.54 | 567.58 | 559.9 | 0 |
| 1722357000 | 560.54 | 1.01 | 0.18 | 559.53 | 563.79999 | 558.29 | 0 |
| 1722270600 | 559.53 | 3.52 | 0.63 | 556.01 | 564.09 | 556.01 | 0 |
| 1722011400 | 556.01 | 5.87 | 1.07 | 550.14 | 557.63 | 548.13 | 0 |
| 1721925000 | 550.14 | 0.16 | 0.03 | 549.98 | 550.49 | 542.35 | 0 |
| 1721838600 | 549.98 | -3.44 | -0.62 | 553.41999 | 553.7 | 546.53 | 0 |
| 1721752200 | 553.41999 | -2.77 | -0.50 | 556.19 | 558.76 | 552.84 | 0 |
| 1721665800 | 556.19 | 4.05 | 0.73 | 552.14 | 559.46 | 551.38 | 0 |
| 1721406600 | 552.14 | -8.67 | -1.55 | 560.80999 | 560.80999 | 548.48 | 0 |
| 1721320200 | 560.80999 | 1.58 | 0.28 | 559.23 | 563.97 | 559.23 | 0 |
| 1721233800 | 559.23 | 1.05 | 0.19 | 558.17999 | 561.22 | 553.04999 | 0 |
| 1721147400 | 558.17999 | -2.12 | -0.38 | 560.29999 | 560.29999 | 553.97 | 0 |
| 1721061000 | 560.29999 | -5.66 | -1.00 | 565.96 | 565.96 | 559.17999 | 0 |
| 1720801800 | 565.96 | -3.19 | -0.56 | 569.15 | 571.79999 | 564.58 | 0 |
| 1720715400 | 569.15 | 2.45 | 0.43 | 566.7 | 569.98 | 565.26 | 0 |
| 1720629000 | 566.7 | 9.72 | 1.75 | 556.98 | 566.76 | 556.94 | 0 |
| 1720542600 | 556.98 | -3.69 | -0.66 | 560.66999 | 562.42999 | 555.99 | 0 |
| 1720456200 | 560.66999 | 8.9 | 1.61 | 551.77 | 564.09 | 549.54 | 0 |
| 1720197000 | 551.77 | -4.38 | -0.79 | 556.15 | 559.94 | 549.54 | 0 |
| 1720110600 | 556.15 | 2.54 | 0.46 | 553.61 | 559.48 | 553.61 | 0 |
| 1720024200 | 553.61 | 8.22 | 1.51 | 545.39 | 554.21 | 545.39 | 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
