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 | 3.19 | 0.370986311884 | 859.87 | 876.2 | 853.6 | 0 | 0 | IX |
| 4 | 6.1 | 0.711818521285 | 856.96 | 876.2 | 805.31 | 0 | 0 | IX |
| 12 | 41.08 | 4.99768850824 | 821.98 | 876.2 | 799.29 | 0 | 0 | IX |
| 26 | 54.56 | 6.74829931973 | 808.5 | 876.2 | 790.88 | 0 | 0 | IX |
| 52 | 149.54 | 20.9580670479 | 713.52 | 876.2 | 706.91 | 0 | 0 | IX |
| 156 | 158.02 | 22.4129127425 | 705.04 | 876.2 | 636.18 | 0 | 0 | IX |
| 260 | 285.3 | 49.3803655497 | 577.76 | 942.42 | 568.54 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 860.9 | -12.73 | -1.46 | 871.34 | 873.17 | 860.5 | 0 |
| 1743096600 | 873.63 | 1.72 | 0.20 | 874.55 | 875.57 | 871.17 | 0 |
| 1743010200 | 871.91 | -0.15 | -0.02 | 871.39 | 873.42 | 869.26 | 0 |
| 1742923800 | 872.06 | -2.14 | -0.24 | 868.65 | 874.61 | 864.27 | 0 |
| 1742837400 | 874.2 | 11.35 | 1.32 | 864.06 | 876.2 | 864.04 | 0 |
| 1742578200 | 862.85 | -2.16 | -0.25 | 859.87 | 863.83 | 853.6 | 0 |
| 1742491800 | 865.01 | -3.81 | -0.44 | 863.52 | 869.56 | 862.78 | 0 |
| 1742405400 | 868.82 | 12.18 | 1.42 | 858.93 | 868.82 | 858.43 | 0 |
| 1742319000 | 856.64 | 8.78 | 1.04 | 854.11 | 858.47 | 852.8 | 0 |
| 1742232600 | 847.86 | 8.73 | 1.04 | 843.27 | 848.02 | 838.33 | 0 |
| 1741973400 | 839.13 | 21.06 | 2.57 | 828.66 | 839.22 | 824.39 | 0 |
| 1741887000 | 818.07 | 7.5 | 0.93 | 815.92 | 819.74 | 812.3 | 0 |
| 1741800600 | 810.57 | 4.6 | 0.57 | 812.62 | 814.17 | 808.51 | 0 |
| 1741714200 | 805.97 | -10.59 | -1.30 | 813.58 | 815.54 | 805.31 | 0 |
| 1741627800 | 816.56 | -6 | -0.73 | 822.22 | 824.18 | 814.93 | 0 |
| 1741368600 | 822.56 | -3.75 | -0.45 | 826.4 | 829.18 | 820.23 | 0 |
| 1741282200 | 826.31 | 5.58 | 0.68 | 826.38 | 830.21 | 824.69 | 0 |
| 1741195800 | 820.73 | -2.7 | -0.33 | 821.65 | 825.07 | 817.54 | 0 |
| 1741109400 | 823.43 | -20.67 | -2.45 | 831.97 | 834.16 | 820.7 | 0 |
| 1741023000 | 844.1 | -2.08 | -0.25 | 846.76 | 848.36 | 838.84 | 0 |
| 1740763800 | 846.18 | -15.18 | -1.76 | 856.96 | 857.13 | 843.33 | 0 |
| 1740677400 | 861.36 | 2.12 | 0.25 | 859.67 | 865.73 | 859.04 | 0 |
| 1740591000 | 859.24 | 4.62 | 0.54 | 858.03 | 863.47 | 856.98 | 0 |
| 1740504600 | 854.62 | -8.69 | -1.01 | 858.1 | 859.63 | 853.23 | 0 |
| 1740418200 | 863.31 | -6.13 | -0.71 | 864.77 | 866.71 | 862.8 | 0 |
| 1740159000 | 869.44 | 6.01 | 0.70 | 867.15 | 870.9 | 863.49 | 0 |
| 1740072600 | 863.43 | -4.97 | -0.57 | 866.44 | 868.66 | 862.88 | 0 |
| 1739986200 | 868.4 | 1.29 | 0.15 | 864.96 | 869.31 | 862.52 | 0 |
| 1739899800 | 867.11 | 7.11 | 0.83 | 864.16 | 867.86 | 861.61 | 0 |
| 1739813400 | 860 | 2.3 | 0.27 | 859.87 | 861.64 | 857.04 | 0 |
| 1739554200 | 857.7 | 10.42 | 1.23 | 851.72 | 858.02 | 849.93 | 0 |
| 1739467800 | 847.28 | -5.14 | -0.60 | 854.37 | 855.3 | 846.21 | 0 |
| 1739381400 | 852.42 | 0.19 | 0.02 | 859.29 | 865.33 | 852.02 | 0 |
| 1739295000 | 852.23 | -2.76 | -0.32 | 854.94 | 855.04 | 850.2 | 0 |
| 1739208600 | 854.99 | 6.29 | 0.74 | 851.6 | 855.39 | 849.74 | 0 |
| 1738949400 | 848.7 | -1.78 | -0.21 | 849.99 | 853.9 | 846.22 | 0 |
| 1738863000 | 850.48 | 11.06 | 1.32 | 843 | 852.06 | 840.53 | 0 |
| 1738776600 | 839.42 | -8.4 | -0.99 | 843.32 | 844.33 | 836.01 | 0 |
| 1738690200 | 847.82 | 7.36 | 0.88 | 844.95 | 848.47 | 840.99 | 0 |
| 1738603800 | 840.46 | 3.37 | 0.40 | 843.21 | 848.87 | 834.93 | 0 |
| 1738344600 | 837.09 | 6.45 | 0.78 | 833.81 | 840.85 | 833.81 | 0 |
| 1738258200 | 830.64 | 7.22 | 0.88 | 822.76 | 831.23 | 820.26 | 0 |
| 1738171800 | 823.42 | 0.05 | 0.01 | 825.56 | 828.12 | 823.05 | 0 |
| 1738085400 | 823.37 | 5.4 | 0.66 | 820.35 | 823.63 | 818.53 | 0 |
| 1737999000 | 817.97 | 7.86 | 0.97 | 813.64 | 818.37 | 809.24 | 0 |
| 1737739800 | 810.11 | -2.69 | -0.33 | 813.65 | 815.52 | 808.08 | 0 |
| 1737653400 | 812.8 | -0.74 | -0.09 | 815.26 | 816.81 | 811.41 | 0 |
| 1737567000 | 813.54 | 3.66 | 0.45 | 808.57 | 813.7 | 803.45 | 0 |
| 1737480600 | 809.88 | -2.28 | -0.28 | 812.7 | 816.1 | 809.6 | 0 |
| 1737394200 | 812.16 | -3.29 | -0.40 | 816.83 | 818.7 | 808.29 | 0 |
| 1737135000 | 815.45 | 1.73 | 0.21 | 812.06 | 815.82 | 811.57 | 0 |
| 1737048600 | 813.72 | 2.2 | 0.27 | 817.26 | 822.69 | 813.07 | 0 |
| 1736962200 | 811.52 | 7.5 | 0.93 | 804.95 | 813.26 | 802.25 | 0 |
| 1736875800 | 804.02 | 0.41 | 0.05 | 803.67 | 806.57 | 803.03 | 0 |
| 1736789400 | 803.61 | -1.3 | -0.16 | 801.87 | 807.28 | 801.41 | 0 |
| 1736530200 | 804.91 | -4.89 | -0.60 | 807.75 | 810.51 | 802.7 | 0 |
| 1736443800 | 809.8 | -0.16 | -0.02 | 810.67 | 811.75 | 807.75 | 0 |
| 1736357400 | 809.96 | -3.82 | -0.47 | 811.67 | 818.15 | 809.5 | 0 |
| 1736271000 | 813.78 | 5.88 | 0.73 | 803.73 | 815.07 | 802.09 | 0 |
| 1736184600 | 807.9 | -5.34 | -0.66 | 813.07 | 813.22 | 799.29 | 0 |
| 1735925400 | 813.24 | -10.32 | -1.25 | 821.98 | 823.2 | 813.22 | 0 |
| 1735839000 | 823.56 | 7.73 | 0.95 | 811.03 | 825.79 | 807.81 | 0 |
| 1735579800 | 815.83 | -0.15 | -0.02 | 815.53 | 818.21 | 812.18 | 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
