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 | 7.01 | 1.37902543623 | 508.33 | 516.4 | 505.46 | 0 | 0 | IX |
| 4 | -6.73 | -1.28909916295 | 522.07 | 523.07 | 499.88 | 0 | 0 | IX |
| 12 | 4.54 | 0.888801879405 | 510.8 | 524.7 | 499.59 | 0 | 0 | IX |
| 26 | 15.39 | 3.07830783078 | 499.95 | 524.7 | 488.58 | 0 | 0 | IX |
| 52 | 39.37 | 8.27152971826 | 475.97 | 524.7 | 457.02 | 0 | 0 | IX |
| 156 | 65.08 | 14.4538710967 | 450.26 | 524.7 | 408.77 | 0 | 0 | IX |
| 260 | 50.73 | 10.9188351521 | 464.61 | 524.7 | 298.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 515.79999 | 5.45 | 1.07 | 510.35 | 516.4 | 509.5 | 0 |
| 1735666200 | 510.35 | 3.2 | 0.63 | 507.15 | 510.77 | 505.46 | 0 |
| 1735579800 | 507.15 | -1.93 | -0.38 | 509.08 | 509.08 | 505.46 | 0 |
| 1735320600 | 509.08 | 0.75 | 0.15 | 508.33 | 509.15 | 506.73 | 0 |
| 1735061400 | 508.33 | 2.05 | 0.40 | 506.28 | 509.26 | 506.28 | 0 |
| 1734975000 | 506.28 | 1.16 | 0.23 | 505.12 | 506.85 | 503.21 | 0 |
| 1734715800 | 505.12 | -1.16 | -0.23 | 506.28 | 506.38 | 499.88 | 0 |
| 1734629400 | 506.28 | -6.24 | -1.22 | 512.52 | 512.52 | 504.74 | 0 |
| 1734543000 | 512.52 | 0.32 | 0.06 | 512.2 | 514.45 | 512.02 | 0 |
| 1734456600 | 512.2 | -4.15 | -0.80 | 516.35 | 516.35 | 512.14 | 0 |
| 1734370200 | 516.35 | -2.34 | -0.45 | 518.69 | 518.88 | 515.80999 | 0 |
| 1734111000 | 518.69 | -0.82 | -0.16 | 519.51 | 520.73 | 517.57 | 0 |
| 1734024600 | 519.51 | 0.82 | 0.16 | 518.69 | 520.44 | 518.58 | 0 |
| 1733938200 | 518.69 | 1.34 | 0.26 | 517.35 | 519.71 | 515.27 | 0 |
| 1733851800 | 517.35 | -4.24 | -0.81 | 521.59 | 521.59 | 517 | 0 |
| 1733765400 | 521.59 | 1.95 | 0.38 | 519.64 | 523.07 | 519.64 | 0 |
| 1733506200 | 519.64 | -2.43 | -0.47 | 522.07 | 522.46 | 519.22 | 0 |
| 1733419800 | 522.07 | 0.96 | 0.18 | 521.11 | 522.14 | 520.55999 | 0 |
| 1733333400 | 521.11 | -1.7 | -0.33 | 522.80999 | 523.01 | 520.66 | 0 |
| 1733247000 | 522.80999 | 2.69 | 0.52 | 520.12 | 524.7 | 520.12 | 0 |
| 1733160600 | 520.12 | 1.69 | 0.33 | 518.42999 | 521.28 | 517.72 | 0 |
| 1732901400 | 518.42999 | 0.54 | 0.10 | 517.89 | 518.55999 | 516.32 | 0 |
| 1732815000 | 517.89 | 0.26 | 0.05 | 517.63 | 519.49 | 517.41999 | 0 |
| 1732728600 | 517.63 | 0.43 | 0.08 | 517.2 | 518.26 | 515.72 | 0 |
| 1732642200 | 517.2 | -2.06 | -0.40 | 519.26 | 519.26 | 516.35 | 0 |
| 1732555800 | 519.26 | 1.98 | 0.38 | 517.28 | 520.2 | 517.28 | 0 |
| 1732296600 | 517.28 | 7.05 | 1.38 | 510.23 | 518.11 | 510.23 | 0 |
| 1732210200 | 510.23 | 4.5 | 0.89 | 505.73 | 510.39 | 504.55 | 0 |
| 1732123800 | 505.73 | -0.78 | -0.15 | 506.51 | 508.37 | 505.01 | 0 |
| 1732037400 | 506.51 | -0.64 | -0.13 | 507.15 | 509.44 | 503.4 | 0 |
| 1731951000 | 507.15 | 3.3 | 0.65 | 503.85 | 507.15 | 503.52 | 0 |
| 1731691800 | 503.85 | -0.6 | -0.12 | 504.45 | 505.47 | 501.81 | 0 |
| 1731605400 | 504.45 | 2.73 | 0.54 | 501.72 | 505.17 | 500.69 | 0 |
| 1731519000 | 501.72 | 0.72 | 0.14 | 501 | 503.16 | 499.59 | 0 |
| 1731432600 | 501 | -6.09 | -1.20 | 507.09 | 507.09 | 500.56 | 0 |
| 1731346200 | 507.09 | 3.38 | 0.67 | 503.71 | 508.51 | 503.71 | 0 |
| 1731087000 | 503.71 | -3.89 | -0.77 | 507.6 | 508.2 | 502.51 | 0 |
| 1731000600 | 507.6 | -1.38 | -0.27 | 508.98 | 511.1 | 507.6 | 0 |
| 1730914200 | 508.98 | 0.68 | 0.13 | 508.3 | 517.16 | 507.64 | 0 |
| 1730827800 | 508.3 | -0.62 | -0.12 | 508.92 | 510.82 | 506.64 | 0 |
| 1730741400 | 508.92 | 0.28 | 0.06 | 508.64 | 512.32 | 508.48 | 0 |
| 1730482200 | 508.64 | 3.86 | 0.76 | 504.78 | 510.12 | 504.56 | 0 |
| 1730395800 | 504.78 | -2.55 | -0.50 | 507.33 | 507.33 | 502.47 | 0 |
| 1730309400 | 507.33 | -2.52 | -0.49 | 509.85 | 509.85 | 506.05 | 0 |
| 1730223000 | 509.85 | -4.15 | -0.81 | 514 | 516.37 | 509.62 | 0 |
| 1730136600 | 514 | 2.3 | 0.45 | 511.7 | 514.44 | 509.16 | 0 |
| 1729873800 | 511.7 | -1.13 | -0.22 | 512.83 | 513.51 | 511.64 | 0 |
| 1729787400 | 512.83 | 0.44 | 0.09 | 512.39 | 517.17999 | 512.26 | 0 |
| 1729701000 | 512.39 | -2.54 | -0.49 | 514.92999 | 515.98 | 511.94 | 0 |
| 1729614600 | 514.92999 | -0.7 | -0.14 | 515.63 | 515.63 | 511.5 | 0 |
| 1729528200 | 515.63 | -2.46 | -0.47 | 518.09 | 520.13 | 515.63 | 0 |
| 1729269000 | 518.09 | -1.51 | -0.29 | 519.6 | 519.6 | 515.45 | 0 |
| 1729182600 | 519.6 | 3.45 | 0.67 | 516.15 | 520.22 | 515.84 | 0 |
| 1729096200 | 516.15 | 4.81 | 0.94 | 511.34 | 517.28 | 511.34 | 0 |
| 1729009800 | 511.34 | -2.53 | -0.49 | 513.87 | 514.02 | 510.9 | 0 |
| 1728923400 | 513.87 | 1.82 | 0.36 | 512.04999 | 513.87 | 510.54 | 0 |
| 1728664200 | 512.04999 | 1.25 | 0.24 | 510.8 | 512.66 | 509.29 | 0 |
| 1728577800 | 510.8 | -0.24 | -0.05 | 511.04 | 512.69 | 509.44 | 0 |
| 1728491400 | 511.04 | 3.45 | 0.68 | 507.59 | 511.08 | 507.59 | 0 |
| 1728405000 | 507.59 | -6.66 | -1.30 | 514.25 | 514.25 | 507.24 | 0 |
| 1728318600 | 514.25 | 1.61 | 0.31 | 512.64 | 515.34 | 511.6 | 0 |
| 1728059400 | 512.64 | -0.2 | -0.04 | 512.84 | 513.95 | 509.88 | 0 |
| 1727973000 | 512.84 | -0.72 | -0.14 | 513.55999 | 515.85 | 511.54 | 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
