We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 2.966 | 0.251638983409 | 1178.6727 | 1200.8024 | 1167.5071 | 0 | 0 | IX |
| 4 | 19.3104 | 1.66135505777 | 1162.3283 | 1200.8024 | 1150.3353 | 0 | 0 | IX |
| 12 | 65.0835 | 5.82895498583 | 1116.5552 | 1200.8024 | 1107.9882 | 0 | 0 | IX |
| 26 | 149.8699 | 14.5255313012 | 1031.7688 | 1200.8024 | 1023.9138 | 0 | 0 | IX |
| 52 | 217.8595 | 22.6047107055 | 963.7792 | 1200.8024 | 932.7476 | 0 | 0 | IX |
| 156 | 390.4604 | 49.3517580045 | 791.1783 | 1200.8024 | 755.5477 | 0 | 0 | IX |
| 260 | 583.7992 | 97.6514934192 | 597.8395 | 290182.16 | 472.2814 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1181.6387 | 4.77 | 0.41 | 1170.6328 | 1181.6387 | 1169.1013 | 0 |
| 1721925000 | 1176.8694 | -2.62 | -0.22 | 1177.3223 | 1179.1536 | 1167.5071 | 0 |
| 1721838600 | 1179.4896 | -20.61 | -1.72 | 1197.582 | 1200.3417 | 1178.788 | 0 |
| 1721752200 | 1200.1031 | 11.36 | 0.96 | 1194.7241 | 1200.8024 | 1193.7381 | 0 |
| 1721665800 | 1188.7439 | 8.06 | 0.68 | 1177.0495 | 1192.0712 | 1174.9675 | 0 |
| 1721406600 | 1180.6797 | 5.33 | 0.45 | 1178.6727 | 1184.826 | 1177.59 | 0 |
| 1721320200 | 1175.3524 | -6.97 | -0.59 | 1179.9215 | 1184.2265 | 1175.2412 | 0 |
| 1721233800 | 1182.3203 | -14.62 | -1.22 | 1199.251 | 1200.0508 | 1179.5708 | 0 |
| 1721147400 | 1196.9396 | 1.93 | 0.16 | 1194.6101 | 1199.2084 | 1191.1161 | 0 |
| 1721061000 | 1195.0112 | 6.82 | 0.57 | 1189.105 | 1196.7493 | 1186.0111 | 0 |
| 1720801800 | 1188.1881 | 15.37 | 1.31 | 1177.1949 | 1188.3536 | 1176.5005 | 0 |
| 1720715400 | 1172.8149 | -3.74 | -0.32 | 1182.9791 | 1183.9474 | 1172.2891 | 0 |
| 1720629000 | 1176.5509 | 3.67 | 0.31 | 1171.2826 | 1176.5509 | 1171.0067 | 0 |
| 1720542600 | 1172.8791 | 1.31 | 0.11 | 1175.0918 | 1175.5963 | 1171.2472 | 0 |
| 1720456200 | 1171.5737 | 8.79 | 0.76 | 1166.5761 | 1172.3544 | 1163.9516 | 0 |
| 1720197000 | 1162.7815 | 0.76 | 0.07 | 1160.9143 | 1163.8349 | 1159.7786 | 0 |
| 1720110600 | 1162.0226 | 6.33 | 0.55 | 1159.5922 | 1163.8244 | 1159.5922 | 0 |
| 1720024200 | 1155.6976 | -5.36 | -0.46 | 1161.2123 | 1162.4292 | 1153.8427 | 0 |
| 1719937800 | 1161.0609 | 3.21 | 0.28 | 1162.2224 | 1163.7401 | 1158.393 | 0 |
| 1719851400 | 1157.8525 | -1.62 | -0.14 | 1151.2059 | 1159.4119 | 1150.3353 | 0 |
| 1719592200 | 1159.4763 | 2.57 | 0.22 | 1162.3282 | 1166.8494 | 1156.6233 | 0 |
| 1719505800 | 1156.904 | 6.23 | 0.54 | 1154.7233 | 1159.1183 | 1152.5225 | 0 |
| 1719419400 | 1150.6773 | 4.3 | 0.38 | 1149.4815 | 1156.6936 | 1148.5173 | 0 |
| 1719333000 | 1146.3753 | 2.76 | 0.24 | 1139.4922 | 1147.4142 | 1138.5991 | 0 |
| 1719246600 | 1143.612 | -2 | -0.17 | 1142.5263 | 1144.3232 | 1139.9847 | 0 |
| 1718987400 | 1145.6157 | 1.08 | 0.09 | 1144.9335 | 1148.3276 | 1142.491 | 0 |
| 1718901000 | 1144.535 | 5.61 | 0.49 | 1142.0954 | 1145.4047 | 1139.3155 | 0 |
| 1718814600 | 1138.9251 | -0.37 | -0.03 | 1139.8323 | 1140.9516 | 1138.065 | 0 |
| 1718728200 | 1139.2992 | -0.14 | -0.01 | 1139.8859 | 1144.6755 | 1138.1507 | 0 |
| 1718641800 | 1139.4386 | 1.63 | 0.14 | 1139.5009 | 1141.8113 | 1137.5707 | 0 |
| 1718382600 | 1137.8056 | 1.69 | 0.15 | 1139.6371 | 1145.0526 | 1137.8056 | 0 |
| 1718296200 | 1136.1179 | 10.56 | 0.94 | 1131.905 | 1136.1733 | 1126.7988 | 0 |
| 1718209800 | 1125.5555 | -4.37 | -0.39 | 1130.8282 | 1132.2199 | 1114.3237 | 0 |
| 1718123400 | 1129.9232 | -2.18 | -0.19 | 1129.5981 | 1132.9631 | 1125.1497 | 0 |
| 1718037000 | 1132.1039 | -6.03 | -0.53 | 1140.5396 | 1140.5396 | 1131.4491 | 0 |
| 1717777800 | 1138.1291 | 12.3 | 1.09 | 1122.6358 | 1140.0401 | 1119.9966 | 0 |
| 1717691400 | 1125.8324 | 4.54 | 0.40 | 1119.43 | 1128.8514 | 1119.43 | 0 |
| 1717605000 | 1121.2972 | 5.78 | 0.52 | 1113.6039 | 1121.5222 | 1112.7969 | 0 |
| 1717518600 | 1115.5198 | 2.91 | 0.26 | 1114.2581 | 1121.7004 | 1113.763 | 0 |
| 1717432200 | 1112.6069 | -0.07 | -0.01 | 1123.2859 | 1125.8184 | 1112.2263 | 0 |
| 1717173000 | 1112.6785 | -11.71 | -1.04 | 1122.4405 | 1123.329 | 1112.1941 | 0 |
| 1717086600 | 1124.3897 | -9.62 | -0.85 | 1135.2116 | 1136.2353 | 1122.7648 | 0 |
| 1717000200 | 1134.006 | 1.57 | 0.14 | 1133.4664 | 1138.4396 | 1130.09 | 0 |
| 1716913800 | 1132.4402 | -7.13 | -0.63 | 1134.1004 | 1136.3342 | 1130.4712 | 0 |
| 1716827400 | 1139.575 | -6.87 | -0.60 | 1142.135 | 1143.863 | 1139.1427 | 0 |
| 1716568200 | 1146.4408 | -7.03 | -0.61 | 1150.7382 | 1153.385 | 1144.3986 | 0 |
| 1716481800 | 1153.4721 | 0.45 | 0.04 | 1151.5616 | 1153.9176 | 1147.4715 | 0 |
| 1716395400 | 1153.0232 | 1.5 | 0.13 | 1151.4924 | 1156.9034 | 1150.6338 | 0 |
| 1716309000 | 1151.5275 | -2.2 | -0.19 | 1150.3347 | 1152.1566 | 1145.1043 | 0 |
| 1716222600 | 1153.7226 | 3.44 | 0.30 | 1151.2273 | 1154.0741 | 1148.057 | 0 |
| 1715963400 | 1150.2817 | -2.2 | -0.19 | 1150.3867 | 1154.8458 | 1149.2071 | 0 |
| 1715877000 | 1152.478 | 6.53 | 0.57 | 1148.4495 | 1154.0984 | 1147.8326 | 0 |
| 1715790600 | 1145.9474 | -0.79 | -0.07 | 1148.5256 | 1150.4998 | 1141.5606 | 0 |
| 1715704200 | 1146.7376 | -0.12 | -0.01 | 1149.3477 | 1153.2253 | 1146.0108 | 0 |
| 1715617800 | 1146.8558 | 1.97 | 0.17 | 1147.8264 | 1150.172 | 1146.0223 | 0 |
| 1715358600 | 1144.8812 | 0.21 | 0.02 | 1146.935 | 1149.0093 | 1144.2369 | 0 |
| 1715272200 | 1144.6754 | 1.54 | 0.14 | 1146.8608 | 1147.7919 | 1141.208 | 0 |
| 1715185800 | 1143.1311 | 3.89 | 0.34 | 1142.5507 | 1149.153 | 1139.4797 | 0 |
| 1715099400 | 1139.2372 | 11.05 | 0.98 | 1134.7674 | 1140.4306 | 1134.7674 | 0 |
| 1715013000 | 1128.1884 | 8.08 | 0.72 | 1124.1419 | 1129.0975 | 1119.3235 | 0 |
| 1714753800 | 1120.1134 | 4.71 | 0.42 | 1116.5552 | 1124.2882 | 1107.9882 | 0 |
| 1714667400 | 1115.4019 | -13.84 | -1.23 | 1112.6747 | 1119.1776 | 1111.3378 | 0 |
| 1714494600 | 1129.2466 | -1.18 | -0.10 | 1134.1714 | 1138.0667 | 1128.7061 | 0 |
| 1714408200 | 1130.4239 | 1.85 | 0.16 | 1126.5985 | 1132.6622 | 1124.6958 | 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
