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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 907.35 | -2.38 | -0.26 | 909.19 | 910.35 | 906.13 | 10 |
| 1743094500 | 909.73 | -0.83 | -0.09 | 906.51 | 910.9 | 905.84 | 35 |
| 1743008100 | 910.56 | 0.04 | 0.00 | 920 | 920 | 909.69 | 32 |
| 1742921700 | 910.52 | 2.75 | 0.30 | 910.89 | 912.8 | 909.69 | 31 |
| 1742835300 | 907.77 | -0.63 | -0.07 | 911.42 | 912.25 | 907.08 | 35 |
| 1742576100 | 908.4 | -0.76 | -0.08 | 908.31 | 909.09 | 905.01 | 100 |
| 1742489700 | 909.16 | -3.72 | -0.41 | 913.03 | 913.15 | 906.33 | 35 |
| 1742403300 | 912.88 | 0.73 | 0.08 | 913.5 | 928.52 | 911.55 | 44 |
| 1742316900 | 912.15 | 5.78 | 0.64 | 908.27 | 912.35 | 908.27 | 235 |
| 1742230500 | 906.37 | 4.15 | 0.46 | 904.08 | 907.18 | 903.97 | 44 |
| 1741971300 | 902.22 | 2.68 | 0.30 | 897.43 | 903.97 | 897.43 | 52 |
| 1741884900 | 899.54 | -2.21 | -0.25 | 900.33 | 908.77 | 898.9 | 73 |
| 1741798500 | 901.75 | 2.97 | 0.33 | 901.64 | 902.73 | 899.69 | 34 |
| 1741712100 | 898.78 | -2.13 | -0.24 | 902.29 | 903.51 | 896.72 | 72 |
| 1741625700 | 900.91 | -0.74 | -0.08 | 902.71 | 902.71 | 898.9 | 54 |
| 1741366500 | 901.65 | 1.76 | 0.20 | 972 | 972 | 896.16 | 64 |
| 1741280100 | 899.89 | 7.99 | 0.90 | 896.1 | 900.22 | 894.13 | 83 |
| 1741193700 | 891.9 | 3.74 | 0.42 | 892.51 | 895.59 | 891.89 | 88 |
| 1741107300 | 888.16 | -4.82 | -0.54 | 889.82 | 890.19 | 886.54 | 47 |
| 1741020900 | 892.98 | 4.14 | 0.47 | 889.9 | 894.99 | 887.55 | 150 |
| 1740761700 | 888.84 | 1.55 | 0.17 | 886.39 | 889.02 | 885.26 | 26 |
| 1740675300 | 887.29 | -1.93 | -0.22 | 887.27 | 888.55 | 886.01 | 0 |
| 1740588900 | 889.22 | 5.7 | 0.65 | 885.39 | 890 | 884.86 | 35 |
| 1740502500 | 883.52 | 3.82 | 0.43 | 880.58 | 889.99 | 880.42 | 103 |
| 1740416100 | 879.7 | 2.05 | 0.23 | 879.47 | 888.77 | 878 | 77 |
| 1740156900 | 877.65 | 1.49 | 0.17 | 876.54 | 877.88 | 876.02 | 4 |
| 1740070500 | 876.16 | -0.24 | -0.03 | 876.75 | 878.3 | 875.6 | 66 |
| 1739984100 | 876.4 | -2.55 | -0.29 | 879.78 | 880.87 | 876.32 | 149 |
| 1739897700 | 878.95 | 2 | 0.23 | 877.33 | 878.95 | 876.73 | 65 |
| 1739811300 | 876.95 | 1.49 | 0.17 | 875.87 | 878.08 | 875.87 | 57 |
| 1739552100 | 875.46 | -0.15 | -0.02 | 875.4 | 888.51 | 874.96 | 65 |
| 1739465700 | 875.61 | 2.04 | 0.23 | 874.98 | 888.45 | 874.26 | 104 |
| 1739379300 | 873.57 | 1.23 | 0.14 | 872.95 | 874.54 | 872.95 | 43 |
| 1739292900 | 872.34 | 0.51 | 0.06 | 872.37 | 872.69 | 871.69 | 53 |
| 1739206500 | 871.83 | 0.41 | 0.05 | 871.9 | 872.35 | 871.38 | 50 |
| 1738947300 | 871.42 | -0.46 | -0.05 | 872.03 | 872.35 | 871.3 | 84 |
| 1738860900 | 871.88 | 2.79 | 0.32 | 869.86 | 872.01 | 869.86 | 87 |
| 1738774500 | 869.09 | -0.96 | -0.11 | 869.23 | 869.88 | 868.8 | 92 |
| 1738688100 | 870.05 | 1.88 | 0.22 | 868.52 | 887.8 | 867.78 | 105 |
| 1738601700 | 868.17 | -1.91 | -0.22 | 870.21 | 870.21 | 866.98 | 111 |
| 1738342500 | 870.08 | 0.34 | 0.04 | 869.62 | 870.61 | 868.94 | 0 |
| 1738256100 | 869.74 | 1.89 | 0.22 | 868.44 | 869.74 | 868.38 | 11 |
| 1738169700 | 867.85 | 1.97 | 0.23 | 865.96 | 868.27 | 865.9 | 15 |
| 1738083300 | 865.88 | 0.43 | 0.05 | 865.28 | 866.56 | 865.04 | 33 |
| 1737996900 | 865.45 | 2.11 | 0.24 | 936 | 936 | 863.31 | 55 |
| 1737737700 | 863.34 | 0.14 | 0.02 | 864.42 | 865.05 | 863.06 | 59 |
| 1737651300 | 863.2 | 0.86 | 0.10 | 863.01 | 867.99 | 862.54 | 3 |
| 1737564900 | 862.34 | 0 | 0.00 | 862.34 | 862.34 | 862.34 | 0 |
| 1737478500 | 862.34 | 0.43 | 0.05 | 861.92 | 884.64 | 861.65 | 20 |
| 1737392100 | 861.91 | 0.85 | 0.10 | 861.87 | 862.62 | 861.28 | 10 |
| 1737132900 | 861.06 | 2.05 | 0.24 | 860.72 | 869 | 860.51 | 107 |
| 1737046500 | 859.01 | 1.69 | 0.20 | 858.85 | 859.45 | 858.57 | 64 |
| 1736960100 | 857.32 | 3.16 | 0.37 | 854.57 | 859.9 | 854.28 | 25 |
| 1736873700 | 854.16 | 1.26 | 0.15 | 854.35 | 855 | 853.77 | 10 |
| 1736787300 | 852.9 | 0.15 | 0.02 | 852.82 | 886.11 | 852.02 | 50 |
| 1736528100 | 852.75 | -0.68 | -0.08 | 853.11 | 853.65 | 852.75 | 13 |
| 1736441700 | 853.43 | 0.15 | 0.02 | 852.94 | 853.55 | 852.8 | 44 |
| 1736355300 | 853.28 | -0.4 | -0.05 | 853.55 | 859.31 | 852.45 | 48 |
| 1736268900 | 853.68 | 0.9 | 0.11 | 851.9 | 853.83 | 851.56 | 13 |
| 1736182500 | 852.78 | 0.39 | 0.05 | 852.65 | 852.82 | 851.64 | 0 |
| 1735923300 | 852.39 | -1.48 | -0.17 | 853.22 | 853.87 | 852.3 | 5 |
| 1735836900 | 853.87 | 1.55 | 0.18 | 853.78 | 853.87 | 852.61 | 47 |
| 1735577700 | 852.32 | 0.21 | 0.02 | 851.97 | 852.5 | 851.88 | 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
