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 |
|---|---|---|---|---|---|---|---|
| 1732640100 | 897.29 | 1.7 | 0.19 | 887.56 | 905.63 | 887.31 | 0 |
| 1732553700 | 895.59 | 15.89 | 1.81 | 894.89 | 896.68 | 889.42 | 0 |
| 1732294500 | 879.7 | 5.02 | 0.57 | 876.08 | 882.57 | 872.7 | 0 |
| 1732208100 | 874.68 | -7.94 | -0.90 | 875.1 | 877.61 | 871.03 | 0 |
| 1732121700 | 882.62 | 7.49 | 0.86 | 882.72 | 887.38 | 880.78 | 0 |
| 1732035300 | 875.13 | -16.03 | -1.80 | 884.24 | 884.39 | 869.32 | 40 |
| 1731948900 | 891.16 | 1.82 | 0.20 | 884.8 | 891.58 | 884.8 | 0 |
| 1731689700 | 889.34 | 3.43 | 0.39 | 885.87 | 894.16 | 884.15 | 0 |
| 1731603300 | 885.91 | 9.71 | 1.11 | 880.78 | 886.08 | 879.61 | 0 |
| 1731516900 | 876.2 | -2.12 | -0.24 | 871.37 | 876.2 | 870.48 | 0 |
| 1731430500 | 878.32 | -19.48 | -2.17 | 883.91 | 883.91 | 877.86 | 0 |
| 1731344100 | 897.8 | 13.46 | 1.52 | 891.74 | 900.13 | 890.96 | 0 |
| 1731084900 | 884.34 | -25.85 | -2.84 | 893.19 | 895.15 | 878.78 | 0 |
| 1730998500 | 910.19 | 20.31 | 2.28 | 889.12 | 911.09 | 888.87 | 0 |
| 1730912100 | 889.88 | 14.54 | 1.66 | 899.26 | 903.49 | 888.15 | 0 |
| 1730825700 | 875.34 | 0.04 | 0.00 | 873.49 | 875.34 | 867.36 | 0 |
| 1730739300 | 875.3 | 4.92 | 0.57 | 873.66 | 880.08 | 869.88 | 0 |
| 1730480100 | 870.38 | 6.38 | 0.74 | 865.52 | 872.39 | 863.95 | 0 |
| 1730393700 | 864 | -2.48 | -0.29 | 863.8 | 868.25 | 861.15 | 0 |
| 1730307300 | 866.48 | -13.06 | -1.48 | 872.55 | 873.38 | 862.37 | 0 |
| 1730220900 | 879.54 | -6.3 | -0.71 | 892.03 | 898.07 | 878.81 | 0 |
| 1730134500 | 885.84 | 9.79 | 1.12 | 881.45 | 887.61 | 879.92 | 0 |
| 1729871700 | 876.05 | 1.42 | 0.16 | 871.61 | 879.76 | 871.61 | 0 |
| 1729785300 | 874.63 | -1.57 | -0.18 | 878.16 | 880.3 | 873.69 | 0 |
| 1729698900 | 876.2 | -3.95 | -0.45 | 880.7 | 880.7 | 873.73 | 0 |
| 1729612500 | 880.15 | 2.2 | 0.25 | 879.73 | 881.96 | 875 | 0 |
| 1729526100 | 877.95 | -8.37 | -0.94 | 884.42 | 888.56 | 877.95 | 0 |
| 1729266900 | 886.32 | 16.43 | 1.89 | 886.48 | 892.94 | 885.68 | 0 |
| 1729180500 | 869.89 | 3.16 | 0.36 | 867.71 | 878.33 | 866.22 | 0 |
| 1729094100 | 866.73 | -3.48 | -0.40 | 857.84 | 866.97 | 857.84 | 0 |
| 1729007700 | 870.21 | -0.66 | -0.08 | 869.1 | 870.21 | 863.86 | 0 |
| 1728921300 | 870.87 | -7.38 | -0.84 | 872.74 | 876.01 | 868.16 | 0 |
| 1728662100 | 878.25 | 5.08 | 0.58 | 874.05 | 878.79 | 873.54 | 0 |
| 1728575700 | 873.17 | -6.09 | -0.69 | 876.59 | 878.04 | 872.23 | 0 |
| 1728489300 | 879.26 | 10.93 | 1.26 | 870.86 | 879.26 | 870.86 | 0 |
| 1728402900 | 868.33 | -16.03 | -1.81 | 861.37 | 871.72 | 858.28 | 0 |
| 1728316500 | 884.36 | 15.45 | 1.78 | 870.55 | 884.36 | 869.93 | 0 |
| 1728057300 | 868.91 | 13.28 | 1.55 | 865.07 | 870.72 | 860.49 | 0 |
| 1727970900 | 855.63 | -12.56 | -1.45 | 863.14 | 863.22 | 854.63 | 0 |
| 1727884500 | 868.19 | -1.96 | -0.23 | 875.07 | 878.26 | 868 | 0 |
| 1727798100 | 870.15 | -12.31 | -1.39 | 877.84 | 883.71 | 870.1 | 0 |
| 1727711700 | 882.46 | -16.42 | -1.83 | 896.76 | 896.76 | 882.46 | 0 |
| 1727452500 | 898.88 | 21.75 | 2.48 | 889.66 | 900.02 | 889.66 | 0 |
| 1727366100 | 877.13 | 32.97 | 3.91 | 861.75 | 881 | 859.94 | 0 |
| 1727279700 | 844.16 | -3.07 | -0.36 | 844.94 | 847.41 | 841.17 | 0 |
| 1727193300 | 847.23 | 18.42 | 2.22 | 849.04 | 850.74 | 844.54 | 0 |
| 1727106900 | 828.81 | -2.23 | -0.27 | 825.78 | 829.23 | 821.99 | 0 |
| 1726847700 | 831.04 | -11.34 | -1.35 | 836.66 | 836.66 | 828.62 | 0 |
| 1726761300 | 842.38 | 21.03 | 2.56 | 832.41 | 842.38 | 829.08 | 0 |
| 1726674900 | 821.35 | -0.27 | -0.03 | 820.78 | 822.52 | 818.3 | 0 |
| 1726588500 | 821.62 | 12.75 | 1.58 | 818.1 | 824.83 | 818.1 | 0 |
| 1726502100 | 808.87 | -2.35 | -0.29 | 805.65 | 811.52 | 805.3 | 0 |
| 1726242900 | 811.22 | 6.61 | 0.82 | 813.13 | 814.57 | 808.21 | 0 |
| 1726156500 | 804.61 | 3.42 | 0.43 | 804.14 | 804.61 | 804.14 | 0 |
| 1726070100 | 801.19 | -8.31 | -1.03 | 813.65 | 814.61 | 798.37 | 0 |
| 1725983700 | 809.5 | -12.04 | -1.47 | 822.13 | 822.13 | 806.31 | 0 |
| 1725897300 | 821.54 | -4.25 | -0.51 | 820.76 | 825.3 | 815.43 | 0 |
| 1725638100 | 825.79 | -20.8 | -2.46 | 840.38 | 841.91 | 825.79 | 0 |
| 1725551700 | 846.59 | -7.12 | -0.83 | 849.56 | 852.17 | 845.51 | 0 |
| 1725465300 | 853.71 | -7.51 | -0.87 | 850.62 | 855.8 | 849.96 | 0 |
| 1725378900 | 861.22 | -6.26 | -0.72 | 871.23 | 871.23 | 858.89 | 0 |
| 1725292500 | 867.48 | -0.14 | -0.02 | 860 | 869.11 | 857.91 | 15 |
| 1725033300 | 867.62 | 2.4 | 0.28 | 872.58 | 874.43 | 867.57 | 0 |
| 1724946900 | 865.22 | 12.08 | 1.42 | 860.52 | 865.71 | 858.79 | 0 |
| 1724860500 | 853.14 | -12.08 | -1.40 | 864 | 864.79 | 851.63 | 0 |
| 1724774100 | 865.22 | -1.83 | -0.21 | 869.63 | 870.83 | 863.11 | 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
