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 |
|---|---|---|---|---|---|---|---|
| 1720818000 | 544.34794 | 3.38 | 0.62 | 540.40516 | 547.30084 | 540.28492 | 0 |
| 1720731600 | 540.96834 | 3.55 | 0.66 | 538.38654 | 547.52696 | 538.37162 | 0 |
| 1720645200 | 537.42224 | -2.22 | -0.41 | 539.37514 | 539.59616 | 531.56814 | 0 |
| 1720558800 | 539.64236 | -5.66 | -1.04 | 545.63059 | 546.16458 | 537.45066 | 0 |
| 1720472400 | 545.30616 | -1.37 | -0.25 | 545.99606 | 548.04043 | 542.59812 | 0 |
| 1720213200 | 546.67571 | -0.32 | -0.06 | 546.49553 | 547.30082 | 544.88289 | 0 |
| 1720040400 | 546.99509 | 3.49 | 0.64 | 544.1043 | 548.82881 | 544.05733 | 0 |
| 1719954000 | 543.50301 | 1.82 | 0.34 | 541.82958 | 543.72618 | 539.4367 | 0 |
| 1719867600 | 541.67987 | 0.22 | 0.04 | 542.76762 | 543.0053 | 537.73104 | 0 |
| 1719608400 | 541.4589 | 2.51 | 0.47 | 539.10127 | 544.02901 | 538.92796 | 0 |
| 1719522000 | 538.94732 | 13.79 | 2.63 | 525.65939 | 539.17894 | 525.4553 | 0 |
| 1719435600 | 525.15841 | -0.27 | -0.05 | 525.41569 | 526.54611 | 521.95225 | 0 |
| 1719349200 | 525.43142 | 1.16 | 0.22 | 524.97518 | 526.74488 | 524.18733 | 0 |
| 1719262800 | 524.26683 | -1.88 | -0.36 | 526.73713 | 528.56715 | 524.19289 | 0 |
| 1719003600 | 526.14687 | 2 | 0.38 | 523.87409 | 526.52669 | 521.18628 | 0 |
| 1718917200 | 524.14966 | -1.3 | -0.25 | 526.24103 | 526.36391 | 521.38946 | 0 |
| 1718744400 | 525.45114 | -2.31 | -0.44 | 528.49675 | 529.0506 | 524.97676 | 0 |
| 1718658000 | 527.75949 | 0.68 | 0.13 | 525.82464 | 528.71885 | 522.68408 | 0 |
| 1718398800 | 527.07978 | -1.35 | -0.25 | 527.94422 | 528.14617 | 523.91627 | 0 |
| 1718312400 | 528.42722 | -1.9 | -0.36 | 529.37181 | 534.63955 | 525.99436 | 0 |
| 1718226000 | 530.32422 | 6.13 | 1.17 | 524.4983 | 532.76271 | 524.29297 | 0 |
| 1718139600 | 524.19289 | 0.37 | 0.07 | 523.73401 | 524.72658 | 519.10587 | 0 |
| 1718053200 | 523.82102 | 7.18 | 1.39 | 516.65814 | 524.76297 | 515.67025 | 0 |
| 1717794000 | 516.64536 | -1.64 | -0.32 | 518.81204 | 519.01093 | 513.8844 | 0 |
| 1717707600 | 518.28859 | 0.26 | 0.05 | 518.56044 | 520.51648 | 517.13244 | 0 |
| 1717621200 | 518.0332 | 9.56 | 1.88 | 507.65864 | 518.20135 | 507.49383 | 0 |
| 1717534800 | 508.46953 | -2.22 | -0.44 | 510.4428 | 511.19362 | 507.56492 | 0 |
| 1717448400 | 510.69395 | -3.65 | -0.71 | 514.64612 | 518.03196 | 507.73015 | 0 |
| 1717189200 | 514.33957 | -1.16 | -0.22 | 515.14987 | 518.72348 | 507.02145 | 0 |
| 1717102800 | 515.49614 | -10.45 | -1.99 | 525.9846 | 526.25422 | 513.67361 | 0 |
| 1717016400 | 525.94962 | -3.78 | -0.71 | 529.5504 | 529.73873 | 524.03589 | 0 |
| 1716930000 | 529.72745 | -7.63 | -1.42 | 537.48389 | 537.92492 | 528.12244 | 0 |
| 1716584400 | 537.3577 | 3.54 | 0.66 | 533.41184 | 539.3099 | 533.35432 | 0 |
| 1716498000 | 533.8135 | -5.81 | -1.08 | 539.31746 | 542.26266 | 532.07386 | 0 |
| 1716411600 | 539.6284 | -0.74 | -0.14 | 539.83434 | 541.91058 | 536.95977 | 0 |
| 1716325200 | 540.36938 | -3.84 | -0.70 | 543.93122 | 544.05213 | 537.20856 | 0 |
| 1716238800 | 544.20533 | 1.33 | 0.24 | 542.43062 | 544.23112 | 540.80879 | 0 |
| 1715979600 | 542.87837 | -3.59 | -0.66 | 545.28474 | 545.30397 | 540.89891 | 0 |
| 1715893200 | 546.46876 | 0.28 | 0.05 | 547.29794 | 548.56921 | 543.34069 | 0 |
| 1715806800 | 546.18597 | 7.15 | 1.33 | 538.95102 | 546.51435 | 538.86573 | 0 |
| 1715720400 | 539.04058 | 6.46 | 1.21 | 532.55927 | 540.96585 | 532.36618 | 0 |
| 1715634000 | 532.58095 | 6.67 | 1.27 | 525.73429 | 533.84024 | 525.56802 | 0 |
| 1715374800 | 525.91031 | -1.36 | -0.26 | 526.79202 | 531.21927 | 525.65864 | 0 |
| 1715288400 | 527.27242 | 0.3 | 0.06 | 525.60824 | 527.42369 | 522.38689 | 0 |
| 1715202000 | 526.97082 | -4.47 | -0.84 | 530.873 | 530.92134 | 524.20295 | 0 |
| 1715115600 | 531.43861 | -0.46 | -0.09 | 532.52786 | 534.25674 | 529.81602 | 0 |
| 1715029200 | 531.89662 | 6.3 | 1.20 | 525.54873 | 532.87537 | 525.3407 | 0 |
| 1714770000 | 525.59436 | -4.42 | -0.83 | 530.62654 | 534.8416 | 522.74776 | 0 |
| 1714683600 | 530.01442 | -0.56 | -0.11 | 531.39558 | 534.73865 | 521.73857 | 0 |
| 1714597200 | 530.57857 | 0.14 | 0.03 | 530.10375 | 540.57838 | 528.97469 | 0 |
| 1714510800 | 530.43733 | -9.98 | -1.85 | 540.45983 | 540.53332 | 530.24162 | 0 |
| 1714424400 | 540.41801 | 1.71 | 0.32 | 539.61704 | 545.28196 | 538.81492 | 0 |
| 1714165200 | 538.71131 | 8.81 | 1.66 | 532.00595 | 543.24247 | 531.97184 | 0 |
| 1714078800 | 529.90072 | -6.77 | -1.26 | 535.63167 | 536.124 | 524.96564 | 0 |
| 1713992400 | 536.66849 | 3.41 | 0.64 | 534.34254 | 538.57271 | 532.73978 | 0 |
| 1713906000 | 533.25965 | 11.72 | 2.25 | 521.86247 | 535.25586 | 521.78803 | 0 |
| 1713819600 | 521.53783 | 5.13 | 0.99 | 517.10993 | 523.95619 | 514.84751 | 0 |
| 1713560400 | 516.40531 | -3.4 | -0.65 | 520.79786 | 522.09709 | 514.29772 | 0 |
| 1713474000 | 519.80341 | 1.56 | 0.30 | 518.72874 | 524.91891 | 516.83255 | 0 |
| 1713387600 | 518.24012 | -6.42 | -1.22 | 523.43577 | 526.82109 | 518.23999 | 0 |
| 1713301200 | 524.66096 | -3.37 | -0.64 | 526.47124 | 527.11306 | 522.46376 | 0 |
| 1713214800 | 528.03525 | -13.87 | -2.56 | 541.2607 | 544.50411 | 527.02883 | 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
