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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 637.41022 | 3.45 | 0.54 | 634.50463 | 637.58756 | 632.63996 | 0 |
| 1732572000 | 633.96027 | 4.09 | 0.65 | 629.99211 | 637.87535 | 629.95079 | 0 |
| 1732312800 | 629.87454 | 4.04 | 0.65 | 626.13211 | 630.90166 | 625.38841 | 0 |
| 1732226400 | 625.83561 | 15.68 | 2.57 | 610.09978 | 627.59718 | 610.09544 | 0 |
| 1732140000 | 610.15982 | 1.42 | 0.23 | 607.69822 | 610.34182 | 601.51059 | 0 |
| 1732053600 | 608.73643 | 5.45 | 0.90 | 604.48468 | 608.90476 | 598.86974 | 0 |
| 1731967200 | 603.28245 | -0.76 | -0.13 | 603.29738 | 608.0777 | 602.238 | 0 |
| 1731708000 | 604.04265 | -12.77 | -2.07 | 616.64865 | 616.77955 | 602.00588 | 0 |
| 1731621600 | 616.81268 | -8.63 | -1.38 | 625.43075 | 626.24654 | 616.21335 | 0 |
| 1731535200 | 625.44088 | 1.89 | 0.30 | 623.87623 | 635.82384 | 623.86362 | 0 |
| 1731448800 | 623.54916 | -2.24 | -0.36 | 624.68837 | 625.25133 | 618.36438 | 0 |
| 1731362400 | 625.7899 | 8.32 | 1.35 | 617.1464 | 628.18886 | 617.06584 | 0 |
| 1731103200 | 617.4733 | 1.33 | 0.22 | 616.79144 | 618.54022 | 612.5477 | 0 |
| 1731016800 | 616.14509 | 5.06 | 0.83 | 611.16067 | 617.88584 | 611.01098 | 0 |
| 1730930400 | 611.08384 | 28.2 | 4.84 | 583.4509 | 612.09409 | 583.25013 | 0 |
| 1730844000 | 582.88478 | 8.74 | 1.52 | 574.18006 | 583.92704 | 574.17657 | 0 |
| 1730757600 | 574.1477 | -0.38 | -0.07 | 575.10943 | 577.63752 | 570.39639 | 0 |
| 1730494800 | 574.52632 | -1.35 | -0.23 | 575.45867 | 578.96669 | 572.77455 | 0 |
| 1730408400 | 575.87226 | -5.59 | -0.96 | 581.51685 | 585.86763 | 574.4727 | 0 |
| 1730322000 | 581.46606 | -5.4 | -0.92 | 586.97578 | 590.41169 | 581.27551 | 0 |
| 1730235600 | 586.863 | 1.16 | 0.20 | 586.18233 | 587.84029 | 579.21707 | 0 |
| 1730149200 | 585.70631 | 1.14 | 0.20 | 584.64386 | 590.00984 | 584.62797 | 0 |
| 1729890000 | 584.56142 | 0.68 | 0.12 | 583.98351 | 591.77737 | 582.47038 | 0 |
| 1729803600 | 583.88468 | 2.63 | 0.45 | 581.46953 | 587.64237 | 581.4271 | 0 |
| 1729717200 | 581.25643 | -13.5 | -2.27 | 594.5454 | 594.57066 | 581.06292 | 0 |
| 1729630800 | 594.75349 | -2.35 | -0.39 | 596.5855 | 596.75654 | 592.79051 | 0 |
| 1729544400 | 597.09964 | -0.84 | -0.14 | 597.81449 | 602.70752 | 594.22461 | 0 |
| 1729285200 | 597.9432 | 0.81 | 0.14 | 597.55818 | 600.80877 | 597.50557 | 0 |
| 1729198800 | 597.13426 | 0.04 | 0.01 | 596.29672 | 599.57902 | 595.0662 | 0 |
| 1729112400 | 597.09135 | 1.07 | 0.18 | 595.38495 | 597.27369 | 593.31411 | 0 |
| 1729026000 | 596.02063 | -3.24 | -0.54 | 599.22811 | 600.54164 | 595.17241 | 0 |
| 1728939600 | 599.25575 | 0.02 | 0.00 | 599.21277 | 603.93969 | 595.71527 | 0 |
| 1728680400 | 599.2406 | 3.59 | 0.60 | 595.7945 | 601.05436 | 594.57952 | 0 |
| 1728594000 | 595.65153 | 9.96 | 1.70 | 585.85009 | 595.70227 | 581.60068 | 0 |
| 1728507600 | 585.68982 | 11.89 | 2.07 | 574.22625 | 586.08871 | 573.62708 | 0 |
| 1728421200 | 573.80146 | 7.81 | 1.38 | 565.51148 | 574.21714 | 565.34218 | 0 |
| 1728334800 | 565.98721 | -7.95 | -1.39 | 574.03285 | 574.1649 | 565.30183 | 0 |
| 1728075600 | 573.9366 | 9.26 | 1.64 | 564.6165 | 573.9366 | 563.8031 | 0 |
| 1727989200 | 564.68067 | -2.36 | -0.42 | 567.85226 | 567.9234 | 563.17466 | 0 |
| 1727902800 | 567.04039 | 1.56 | 0.28 | 564.47627 | 570.60225 | 562.84921 | 0 |
| 1727816400 | 565.4796 | -14.05 | -2.42 | 578.63577 | 578.82772 | 563.71849 | 0 |
| 1727730000 | 579.53062 | 0.16 | 0.03 | 577.58612 | 579.53293 | 573.93442 | 0 |
| 1727470800 | 579.37405 | 0.76 | 0.13 | 579.22538 | 580.53985 | 577.30963 | 0 |
| 1727384400 | 578.61134 | 4.62 | 0.80 | 575.09391 | 581.6372 | 573.38716 | 0 |
| 1727298000 | 573.99555 | -6.39 | -1.10 | 579.67047 | 579.67517 | 573.46142 | 0 |
| 1727211600 | 580.38622 | 1.04 | 0.18 | 579.66112 | 581.50883 | 576.44777 | 0 |
| 1727125200 | 579.34196 | 4.2 | 0.73 | 575.33028 | 579.52712 | 575.11909 | 0 |
| 1726866000 | 575.14178 | 2.64 | 0.46 | 572.00248 | 576.56413 | 569.57239 | 0 |
| 1726779600 | 572.50249 | 10.75 | 1.91 | 562.21843 | 575.80031 | 561.72139 | 0 |
| 1726693200 | 561.74888 | -4.35 | -0.77 | 565.90288 | 569.01057 | 559.66558 | 0 |
| 1726606800 | 566.099 | 1.3 | 0.23 | 565.67179 | 569.04758 | 563.54458 | 0 |
| 1726520400 | 564.79553 | 4.16 | 0.74 | 560.93226 | 565.31282 | 559.54297 | 0 |
| 1726261200 | 560.6346 | 6.62 | 1.19 | 554.10239 | 562.44002 | 554.07414 | 0 |
| 1726174800 | 554.01509 | 5.84 | 1.06 | 548.9464 | 557.32452 | 548.87334 | 0 |
| 1726088400 | 548.17963 | 6.38 | 1.18 | 542.36123 | 548.46944 | 533.2032 | 0 |
| 1726002000 | 541.80439 | 3.18 | 0.59 | 538.00759 | 542.42432 | 535.44465 | 0 |
| 1725915600 | 538.62671 | 0.61 | 0.11 | 537.29887 | 543.22173 | 537.14576 | 0 |
| 1725656400 | 538.01548 | -12.7 | -2.31 | 550.68963 | 550.78531 | 537.26451 | 0 |
| 1725570000 | 550.72028 | -4.11 | -0.74 | 555.30866 | 555.48595 | 548.34271 | 0 |
| 1725483600 | 554.83045 | -2.95 | -0.53 | 556.29792 | 558.52721 | 549.48812 | 0 |
| 1725397200 | 557.77547 | -11.58 | -2.03 | 570.74316 | 570.88428 | 556.30757 | 0 |
| 1725051600 | 569.35978 | 2.72 | 0.48 | 567.15148 | 571.83497 | 564.58473 | 0 |
| 1724965200 | 566.64122 | 6.21 | 1.11 | 560.47233 | 573.80718 | 560.21049 | 0 |
| 1724878800 | 560.42783 | -5.5 | -0.97 | 565.09394 | 566.98861 | 556.42891 | 0 |
| 1724792400 | 565.92609 | 1.37 | 0.24 | 565.48274 | 566.81454 | 561.58406 | 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
