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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 1009.18 | 2.89 | 0.29 | 1004.05 | 1009.61 | 1003.33 | 15 |
| 1732208100 | 1006.29 | 3.93 | 0.39 | 1002.26 | 1006.29 | 1001.64 | 43 |
| 1732121700 | 1002.36 | -0.01 | -0.00 | 1008.52 | 1008.52 | 1002.16 | 0 |
| 1732035300 | 1002.37 | -0.47 | -0.05 | 1004.56 | 1004.71 | 998.93 | 48 |
| 1731948900 | 1002.84 | -0.34 | -0.03 | 1004.04 | 1004.04 | 1000.35 | 88 |
| 1731689700 | 1003.18 | -1.49 | -0.15 | 1004.21 | 1005.36 | 1001.53 | 73 |
| 1731603300 | 1004.67 | 2.92 | 0.29 | 1005.34 | 1006.88 | 1003.63 | 0 |
| 1731516900 | 1001.75 | -5.14 | -0.51 | 1006.06 | 1006.17 | 1001.5 | 61 |
| 1731430500 | 1006.89 | -1.7 | -0.17 | 1009.58 | 1010.63 | 1004.28 | 44 |
| 1731344100 | 1008.59 | 1.36 | 0.14 | 1008.62 | 1011.66 | 1007.15 | 18 |
| 1731084900 | 1007.23 | 0.3 | 0.03 | 1005.59 | 1008.33 | 1004.36 | 58 |
| 1730998500 | 1006.93 | 1.25 | 0.12 | 1006.64 | 1007.26 | 1003.84 | 43 |
| 1730912100 | 1005.68 | 1.27 | 0.13 | 1003.57 | 1008.18 | 1003.57 | 109 |
| 1730825700 | 1004.41 | 1.92 | 0.19 | 1000.72 | 1004.41 | 1000.66 | 55 |
| 1730739300 | 1002.49 | -1.56 | -0.16 | 1004.42 | 1004.65 | 999.98 | 149 |
| 1730480100 | 1004.05 | 1.32 | 0.13 | 1005.41 | 1005.77 | 1000.9 | 2 |
| 1730393700 | 1002.73 | -0.8 | -0.08 | 1009.91 | 1009.91 | 1001.85 | 40 |
| 1730307300 | 1003.53 | -4.05 | -0.40 | 1002.13 | 1004.97 | 999.82 | 22 |
| 1730220900 | 1007.58 | -1.38 | -0.14 | 1007.29 | 1007.58 | 1001.9 | 50 |
| 1730134500 | 1008.96 | 0.44 | 0.04 | 1010.77 | 1010.77 | 1008.11 | 30 |
| 1729871700 | 1008.52 | -1.24 | -0.12 | 1010.39 | 1010.9 | 1007.21 | 75 |
| 1729785300 | 1009.76 | 2.91 | 0.29 | 1011.01 | 1011.48 | 1008.46 | 63 |
| 1729698900 | 1006.85 | -1.06 | -0.11 | 1006.39 | 1012 | 1006.32 | 34 |
| 1729612500 | 1007.91 | 0.76 | 0.08 | 1007.1 | 1008.22 | 1006.03 | 20 |
| 1729526100 | 1007.15 | 0.32 | 0.03 | 1008.95 | 1008.95 | 1005.69 | 11 |
| 1729266900 | 1006.83 | -0.66 | -0.07 | 1011.13 | 1011.33 | 1005.62 | 31 |
| 1729180500 | 1007.49 | 4.36 | 0.43 | 1005.29 | 1010.2 | 1004.72 | 95 |
| 1729094100 | 1003.13 | 0.59 | 0.06 | 1002.39 | 1005.61 | 999.54 | 29 |
| 1729007700 | 1002.54 | -0.09 | -0.01 | 1004.22 | 1006.55 | 999.38 | 20 |
| 1728921300 | 1002.63 | -0.66 | -0.07 | 997.07 | 1005.36 | 997.07 | 51 |
| 1728662100 | 1003.29 | 11.39 | 1.15 | 993.26 | 1004 | 989.72 | 50 |
| 1728575700 | 991.9 | -1 | -0.10 | 994.81 | 994.81 | 988.87 | 5 |
| 1728489300 | 992.9 | 5.39 | 0.55 | 988.85 | 992.9 | 986.45 | 36 |
| 1728402900 | 987.51 | -0.81 | -0.08 | 988.9 | 988.9 | 983.31 | 45 |
| 1728316500 | 988.32 | -0.62 | -0.06 | 992.54 | 992.54 | 984.35 | 73 |
| 1728057300 | 988.94 | 0 | 0.00 | 988.82 | 991.05 | 985.02 | 22 |
| 1727970900 | 988.94 | 0.19 | 0.02 | 990.56 | 991.95 | 985.8 | 55 |
| 1727884500 | 988.75 | -4.32 | -0.44 | 995.04 | 995.04 | 988.53 | 15 |
| 1727798100 | 993.07 | -3.57 | -0.36 | 997.96 | 997.96 | 992.82 | 3 |
| 1727711700 | 996.64 | -1.85 | -0.19 | 1002.49 | 1002.49 | 993.42 | 14 |
| 1727452500 | 998.49 | 1.8 | 0.18 | 995.05 | 1000.02 | 995.05 | 10 |
| 1727366100 | 996.69 | -2.34 | -0.23 | 996.95 | 997.21 | 996.34 | 0 |
| 1727279700 | 999.03 | -2.33 | -0.23 | 1002.38 | 1003.88 | 998.48 | 8 |
| 1727193300 | 1001.36 | 0.14 | 0.01 | 1001.6 | 1001.97 | 999.06 | 5 |
| 1727106900 | 1001.22 | 1.87 | 0.19 | 999.58 | 1004.82 | 995.32 | 6 |
| 1726847700 | 999.35 | 0.08 | 0.01 | 999.08 | 1001.05 | 998.74 | 0 |
| 1726761300 | 999.27 | 6.52 | 0.66 | 994.54 | 999.27 | 990.46 | 34 |
| 1726674900 | 992.75 | 1.69 | 0.17 | 993.99 | 996.61 | 988 | 28 |
| 1726588500 | 991.06 | 0.03 | 0.00 | 994.04 | 994.12 | 988.11 | 12 |
| 1726502100 | 991.03 | -2.6 | -0.26 | 993.06 | 993.18 | 991.03 | 0 |
| 1726242900 | 993.63 | 1.31 | 0.13 | 993.08 | 993.63 | 989 | 10 |
| 1726156500 | 992.32 | -0.03 | -0.00 | 993.48 | 994.04 | 991.87 | 0 |
| 1726070100 | 992.35 | -0.66 | -0.07 | 993.22 | 993.82 | 988.13 | 30 |
| 1725983700 | 993.01 | 4.01 | 0.41 | 990.68 | 993.54 | 986.58 | 48 |
| 1725897300 | 989 | 1.17 | 0.12 | 985.14 | 989 | 985.14 | 20 |
| 1725638100 | 987.83 | -4.74 | -0.48 | 991.34 | 991.46 | 985.84 | 55 |
| 1725551700 | 992.57 | -2.54 | -0.26 | 999.92 | 999.92 | 987.55 | 28 |
| 1725465300 | 995.11 | 2.64 | 0.27 | 992.43 | 995.58 | 987.78 | 25 |
| 1725378900 | 992.47 | -0.39 | -0.04 | 993 | 996.49 | 990.53 | 24 |
| 1725292500 | 992.86 | -3.02 | -0.30 | 996.6 | 996.6 | 991.38 | 65 |
| 1725033300 | 995.88 | -1.45 | -0.15 | 997.96 | 998.99 | 995.88 | 5 |
| 1724946900 | 997.33 | 0.16 | 0.02 | 998 | 998.74 | 997.33 | 0 |
| 1724860500 | 997.17 | -3.91 | -0.39 | 997.67 | 998.16 | 997.17 | 0 |
| 1724774100 | 1001.08 | -0.31 | -0.03 | 1002.09 | 1002.1 | 1000.51 | 30 |
| 1724687700 | 1001.39 | 1.1 | 0.11 | 1001.89 | 1001.89 | 999.66 | 45 |
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
