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 | -7.19 | -0.769057984191 | 934.91 | 943.56 | 926.74 | 0 | 0 | IX |
| 4 | 0.37 | 0.039898635898 | 927.35 | 943.56 | 915.11 | 0 | 0 | IX |
| 12 | 42.83 | 4.84014962312 | 884.89 | 946.89 | 884.89 | 0 | 0 | IX |
| 26 | 63.51 | 7.34890825147 | 864.21 | 946.89 | 853.27 | 0 | 0 | IX |
| 52 | 110.13 | 13.4700766888 | 817.59 | 946.89 | 779.38 | 0 | 0 | IX |
| 156 | 40.45 | 4.55892794752 | 887.27 | 946.89 | 682.01 | 0 | 0 | IX |
| 260 | 209.4 | 29.1513531574 | 718.32 | 946.89 | 536.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 936.21 | 4.13 | 0.44 | 934.02 | 942.65 | 934.02 | 0 |
| 1721233800 | 932.08 | 1.9 | 0.20 | 929.68 | 934.49 | 926.74 | 0 |
| 1721147400 | 930.18 | -3.54 | -0.38 | 931.44 | 931.44 | 926.8 | 0 |
| 1721061000 | 933.72 | -7.01 | -0.75 | 939.96 | 940.85 | 933.6 | 0 |
| 1720801800 | 940.73 | 6.93 | 0.74 | 934.91 | 943.56 | 934.24 | 0 |
| 1720715400 | 933.8 | 4.93 | 0.53 | 930.33 | 934.78 | 928.61 | 0 |
| 1720629000 | 928.87 | 3.08 | 0.33 | 926.79 | 929.23 | 924.24 | 0 |
| 1720542600 | 925.79 | -4.52 | -0.49 | 929.46 | 933.27 | 924.95 | 0 |
| 1720456200 | 930.31 | 0.59 | 0.06 | 929.71 | 935.24 | 928.29 | 0 |
| 1720197000 | 929.72 | -0.72 | -0.08 | 930.84 | 935.89 | 927.36 | 0 |
| 1720110600 | 930.44 | 4.6 | 0.50 | 926.31 | 931.91 | 926.31 | 0 |
| 1720024200 | 925.84 | 5.13 | 0.56 | 921.8 | 927.12 | 921.48 | 0 |
| 1719937800 | 920.71 | -4.26 | -0.46 | 923.93 | 923.93 | 915.11 | 0 |
| 1719851400 | 924.97 | 1 | 0.11 | 924.81 | 932.98 | 924.18 | 0 |
| 1719592200 | 923.97 | -1.74 | -0.19 | 927.72 | 930.78 | 921.93 | 0 |
| 1719505800 | 925.71 | -1.73 | -0.19 | 927.62 | 930.4 | 924.15 | 0 |
| 1719419400 | 927.44 | -2.4 | -0.26 | 930.36 | 934.62 | 921.14 | 0 |
| 1719333000 | 929.84 | -5.73 | -0.61 | 935.7 | 936.52 | 927.26 | 0 |
| 1719246600 | 935.57 | 8.98 | 0.97 | 927.51 | 936.54 | 927.51 | 0 |
| 1718987400 | 926.59 | -0.78 | -0.08 | 927.35 | 928.92 | 924.44 | 0 |
| 1718901000 | 927.37 | 5.11 | 0.55 | 923.24 | 927.67 | 922.48 | 0 |
| 1718814600 | 922.26 | -4.93 | -0.53 | 926.42 | 927.56 | 920.51 | 0 |
| 1718728200 | 927.19 | 1.07 | 0.12 | 927.72 | 931.3 | 925.01 | 0 |
| 1718641800 | 926.12 | 1.62 | 0.18 | 925.94 | 928.88 | 922.24 | 0 |
| 1718382600 | 924.5 | -5.53 | -0.59 | 930.99 | 932.62 | 921.26 | 0 |
| 1718296200 | 930.03 | -13.43 | -1.42 | 942.76 | 942.76 | 928.16 | 0 |
| 1718209800 | 943.46 | 7.9 | 0.84 | 936.3 | 945.47 | 936.3 | 0 |
| 1718123400 | 935.56 | -1.37 | -0.15 | 937.73 | 940.63 | 931.25 | 0 |
| 1718037000 | 936.93 | -1.68 | -0.18 | 935.07 | 936.93 | 929.8 | 0 |
| 1717777800 | 938.61 | -2.36 | -0.25 | 940.82 | 941.43 | 933.68 | 0 |
| 1717691400 | 940.97 | 1.44 | 0.15 | 939.83 | 946.89 | 939.02 | 0 |
| 1717605000 | 939.53 | 6.31 | 0.68 | 935.51 | 942.09 | 935.51 | 0 |
| 1717518600 | 933.22 | -3.41 | -0.36 | 937.1 | 937.31 | 930.95 | 0 |
| 1717432200 | 936.63 | 4.77 | 0.51 | 934.62 | 938.97 | 933.78 | 0 |
| 1717173000 | 931.86 | 5.3 | 0.57 | 926.49 | 932.89 | 926.49 | 0 |
| 1717086600 | 926.56 | 3.03 | 0.33 | 923.65 | 928.26 | 923.08 | 0 |
| 1717000200 | 923.53 | -7.03 | -0.76 | 929.03 | 929.19 | 921.61 | 0 |
| 1716913800 | 930.56 | -5.31 | -0.57 | 936.83 | 939.58 | 929.59 | 0 |
| 1716827400 | 935.87 | 4.27 | 0.46 | 932.51 | 936.53 | 930.67 | 0 |
| 1716568200 | 931.6 | -0.13 | -0.01 | 929.72 | 932.31 | 924.77 | 0 |
| 1716481800 | 931.73 | -3.96 | -0.42 | 935.96 | 937.34 | 929.01 | 0 |
| 1716395400 | 935.69 | -1.68 | -0.18 | 936.72 | 936.77 | 932.03 | 0 |
| 1716309000 | 937.37 | -0.42 | -0.04 | 937.02 | 937.84 | 932.94 | 0 |
| 1716222600 | 937.79 | 2.44 | 0.26 | 936.14 | 939.3 | 935.9 | 0 |
| 1715963400 | 935.35 | -1.14 | -0.12 | 936.27 | 937.71 | 933.36 | 0 |
| 1715877000 | 936.49 | 1.67 | 0.18 | 935.03 | 940.14 | 934.92 | 0 |
| 1715790600 | 934.82 | 6.39 | 0.69 | 930.02 | 936.73 | 929.26 | 0 |
| 1715704200 | 928.43 | -1.8 | -0.19 | 931.93 | 932.71 | 925.99 | 0 |
| 1715617800 | 930.23 | -1.42 | -0.15 | 932.25 | 933.85 | 928.77 | 0 |
| 1715358600 | 931.65 | 3.82 | 0.41 | 929.18 | 934.76 | 929.18 | 0 |
| 1715272200 | 927.83 | 9.79 | 1.07 | 918.42 | 928.63 | 917.71 | 0 |
| 1715185800 | 918.04 | 5.12 | 0.56 | 914.58 | 918.98 | 914.05 | 0 |
| 1715099400 | 912.92 | 8.39 | 0.93 | 905.88 | 913.68 | 905.59 | 0 |
| 1715013000 | 904.53 | 4.99 | 0.55 | 900.14 | 907.6 | 900.14 | 0 |
| 1714753800 | 899.54 | 10.09 | 1.13 | 890.85 | 904.44 | 889.73 | 0 |
| 1714667400 | 889.45 | 2.39 | 0.27 | 887.15 | 892.13 | 886.6 | 0 |
| 1714494600 | 887.06 | -7.47 | -0.84 | 895.1 | 896.45 | 886.66 | 0 |
| 1714408200 | 894.53 | 2.6 | 0.29 | 893.4 | 897.6 | 893.4 | 0 |
| 1714149000 | 891.93 | 7.94 | 0.90 | 884.89 | 893.88 | 884.89 | 0 |
| 1714062600 | 883.99 | -7.33 | -0.82 | 892.44 | 892.44 | 879.07 | 0 |
| 1713976200 | 891.32 | -2.95 | -0.33 | 893.54 | 894.94 | 890.33 | 0 |
| 1713889800 | 894.27 | 10.22 | 1.16 | 884.45 | 895.25 | 884.45 | 0 |
| 1713803400 | 884.05 | 7.52 | 0.86 | 877.72 | 884.13 | 877.14 | 0 |
| 1713544200 | 876.53 | 0.8 | 0.09 | 875 | 877.21 | 871.02 | 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
