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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 573.15 | 4.6 | 0.81 | 571 | 578.29999 | 569.95 | 543521 |
| 1737480600 | 568.54999 | -0.2 | -0.04 | 569.2 | 570.75 | 567.45 | 444355 |
| 1737394200 | 568.75 | -1.85 | -0.32 | 567.2 | 592.5 | 567.04999 | 800517 |
| 1737135000 | 570.6 | 6.55 | 1.16 | 566.5 | 573.1 | 565.45 | 432877 |
| 1737048600 | 564.04999 | 2.7 | 0.48 | 565 | 573.4 | 562.4 | 361962 |
| 1736962200 | 561.35 | 6.65 | 1.20 | 555.2 | 568.29999 | 543.15 | 279258 |
| 1736875800 | 554.7 | 2.3 | 0.42 | 552.9 | 565.79999 | 544.75 | 354594 |
| 1736789400 | 552.4 | -1.25 | -0.23 | 554.5 | 554.5 | 551.2 | 496137 |
| 1736530200 | 553.65 | -28.45 | -4.89 | 556.29999 | 582.6 | 551.54999 | 348681 |
| 1736443800 | 582.1 | 27.8 | 5.02 | 559.1 | 582.1 | 555.95 | 418855 |
| 1736357400 | 554.29999 | 1.15 | 0.21 | 551.7 | 563.4 | 542.65 | 337304 |
| 1736271000 | 553.15 | -3.15 | -0.57 | 552.4 | 562.7 | 550.65 | 440374 |
| 1736184600 | 556.29999 | 4.05 | 0.73 | 550.6 | 559.35 | 550.6 | 551124 |
| 1735925400 | 552.25 | -0.55 | -0.10 | 548 | 577.9 | 548 | 369577 |
| 1735839000 | 552.79999 | 4.4 | 0.80 | 548.5 | 562.65 | 546.75 | 712754 |
| 1735666200 | 548.4 | 2.4 | 0.44 | 546.9 | 549.04999 | 544.54999 | 225539 |
| 1735579800 | 546 | -2.1 | -0.38 | 549.9 | 579.6 | 541.85 | 473025 |
| 1735320600 | 548.1 | -2.5 | -0.45 | 554.4 | 578.54999 | 547.15 | 461114 |
| 1735061400 | 550.6 | 2.9 | 0.53 | 553.4 | 553.4 | 549.04999 | 184768 |
| 1734975000 | 547.7 | 1.15 | 0.21 | 550.7 | 550.7 | 545.54999 | 271550 |
| 1734715800 | 546.54999 | 1.55 | 0.28 | 545 | 546.95 | 534.15 | 414111 |
| 1734629400 | 545 | -7.75 | -1.40 | 542.4 | 572.7 | 540.04999 | 452810 |
| 1734543000 | 552.75 | 0.95 | 0.17 | 555.2 | 555.2 | 551.65 | 261013 |
| 1734456600 | 551.79999 | -3.3 | -0.59 | 555.1 | 577.7 | 550.5 | 262213 |
| 1734370200 | 555.1 | -0.95 | -0.17 | 558.6 | 583.35 | 554.45 | 731772 |
| 1734111000 | 556.04999 | -0.1 | -0.02 | 559.4 | 559.4 | 555.1 | 226668 |
| 1734024600 | 556.15 | 1.55 | 0.28 | 555 | 564.15 | 552.25 | 187392 |
| 1733938200 | 554.6 | 1.95 | 0.35 | 554 | 577.65 | 550.65 | 272001 |
| 1733851800 | 552.65 | -1.75 | -0.32 | 553.7 | 554.15 | 552.15 | 294139 |
| 1733765400 | 554.4 | -1.2 | -0.22 | 556.79999 | 560.5 | 553.15 | 440096 |
| 1733506200 | 555.6 | 0.75 | 0.14 | 554.29999 | 563.85 | 551.6 | 249026 |
| 1733419800 | 554.85 | -0.25 | -0.05 | 557.6 | 563.85 | 553.95 | 256871 |
| 1733333400 | 555.1 | 0.05 | 0.01 | 552.29999 | 563 | 552.29999 | 439843 |
| 1733247000 | 555.04999 | 1.1 | 0.20 | 556.79999 | 582.2 | 552.35 | 306039 |
| 1733160600 | 553.95 | 3.5 | 0.64 | 552.7 | 582.75 | 549.35 | 388632 |
| 1732901400 | 550.45 | 0.9 | 0.16 | 549.9 | 550.79999 | 547.54999 | 250743 |
| 1732815000 | 549.54999 | 1.35 | 0.25 | 551.1 | 554.5 | 549 | 261925 |
| 1732728600 | 548.2 | -5.45 | -0.98 | 554 | 554.75 | 547.95 | 217654 |
| 1732642200 | 553.65 | 0.1 | 0.02 | 550 | 555.04999 | 546.9 | 340912 |
| 1732555800 | 553.54999 | 1.2 | 0.22 | 553.29999 | 554.85 | 552.15 | 412044 |
| 1732296600 | 552.35 | 5.75 | 1.05 | 549.6 | 573.29999 | 547.54999 | 256084 |
| 1732210200 | 546.6 | 6.85 | 1.27 | 543.6 | 554.6 | 540.6 | 328752 |
| 1732123800 | 539.75 | -1.55 | -0.29 | 543.79999 | 543.95 | 538.2 | 360044 |
| 1732037400 | 541.29999 | -0.45 | -0.08 | 542.2 | 542.2 | 535.15 | 143431 |
| 1731951000 | 541.75 | 1 | 0.18 | 543.6 | 567.7 | 538.95 | 442587 |
| 1731691800 | 540.75 | -4.1 | -0.75 | 544.2 | 550.1 | 539.5 | 373262 |
| 1731605400 | 544.85 | -0.25 | -0.05 | 546.2 | 571.85 | 539.5 | 321737 |
| 1731519000 | 545.1 | 1.2 | 0.22 | 543.4 | 552.2 | 539.35 | 325121 |
| 1731432600 | 543.9 | 0.8 | 0.15 | 543.9 | 548 | 541.25 | 347415 |
| 1731346200 | 543.1 | 3.3 | 0.61 | 544.1 | 549.15 | 540.1 | 460162 |
| 1731087000 | 539.79999 | 1.4 | 0.26 | 540 | 544.65 | 536.65 | 408498 |
| 1731000600 | 538.4 | 3.35 | 0.63 | 538.7 | 543.79999 | 536.15 | 309842 |
| 1730914200 | 535.04999 | 10.7 | 2.04 | 538 | 539.4 | 532.79999 | 428884 |
| 1730827800 | 524.35 | 1.1 | 0.21 | 522.79999 | 530.75 | 520.95 | 165493 |
| 1730741400 | 523.25 | -1.05 | -0.20 | 523 | 524.45 | 521.5 | 361093 |
| 1730482200 | 524.29999 | -0.55 | -0.10 | 525.7 | 532.15 | 512.6 | 419573 |
| 1730395800 | 524.85 | -3.05 | -0.58 | 525 | 533.7 | 522.29999 | 346696 |
| 1730309400 | 527.9 | -0.7 | -0.13 | 529.9 | 537 | 526.54999 | 380409 |
| 1730223000 | 528.6 | -1 | -0.19 | 530.1 | 534.35 | 527.25 | 456075 |
| 1730136600 | 529.6 | 0.05 | 0.01 | 529.6 | 557.4 | 527.85 | 337386 |
| 1729873800 | 529.54999 | 1.55 | 0.29 | 528 | 531.85 | 527.15 | 508982 |
| 1729787400 | 528 | -0.9 | -0.17 | 530.9 | 531.54999 | 527.15 | 225413 |
| 1729701000 | 528.9 | -1.45 | -0.27 | 530.7 | 532.2 | 528.45 | 205842 |
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
