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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 696.28 | 3.8 | 0.55 | 694.01 | 696.58 | 690.56 | 0 |
| 1732226400 | 692.48 | 5.3 | 0.77 | 686.48 | 694.47 | 685.17 | 0 |
| 1732140000 | 687.18 | -0.6 | -0.09 | 689.56 | 689.97 | 683.32 | 0 |
| 1732053600 | 687.78 | -0.46 | -0.07 | 687.92 | 688.75 | 679.67 | 0 |
| 1731967200 | 688.24 | 2.11 | 0.31 | 686.67 | 689.96 | 683.69 | 0 |
| 1731708000 | 686.13 | -3.07 | -0.45 | 689.45 | 691.75 | 685.28 | 0 |
| 1731621600 | 689.2 | -2.88 | -0.42 | 691 | 694.91 | 688.13 | 0 |
| 1731535200 | 692.08 | -2.14 | -0.31 | 693.14 | 696.94 | 691.51 | 0 |
| 1731448800 | 694.22 | -12.21 | -1.73 | 704.36 | 704.87 | 692.39 | 0 |
| 1731362400 | 706.43 | 4.55 | 0.65 | 703.68 | 708.84 | 703.28 | 0 |
| 1731103200 | 701.88 | 3.19 | 0.46 | 697.9 | 703.59 | 695.83 | 0 |
| 1731016800 | 698.69 | 10.06 | 1.46 | 692.52 | 701.14 | 692.5 | 0 |
| 1730930400 | 688.63 | 5.56 | 0.81 | 684.15 | 690.38 | 679.51 | 0 |
| 1730844000 | 683.07 | 11.58 | 1.72 | 671.58 | 683.35 | 671.5 | 0 |
| 1730757600 | 671.49 | -1.27 | -0.19 | 674.06 | 677.21 | 671.03 | 0 |
| 1730494800 | 672.76 | 1.03 | 0.15 | 671.02 | 677.5 | 670.5 | 0 |
| 1730408400 | 671.73 | -0.96 | -0.14 | 672.79 | 676.25 | 668.05999 | 0 |
| 1730322000 | 672.69 | -0.42 | -0.06 | 673.92 | 676.09 | 668.54999 | 0 |
| 1730235600 | 673.11 | -4.12 | -0.61 | 676.98 | 679.19 | 668.63 | 0 |
| 1730149200 | 677.23 | 9.74 | 1.46 | 667.75 | 678.02 | 667.7 | 0 |
| 1729890000 | 667.49 | -5.86 | -0.87 | 670.57 | 673.84 | 665.66 | 0 |
| 1729803600 | 673.35 | -2.66 | -0.39 | 676.47 | 676.75 | 669.09 | 0 |
| 1729717200 | 676.01 | -3.52 | -0.52 | 678.54 | 679.33 | 672.79 | 0 |
| 1729630800 | 679.53 | -9.52 | -1.38 | 687.63 | 687.77 | 678.83 | 0 |
| 1729544400 | 689.05 | -6.31 | -0.91 | 694.62 | 694.99 | 687.87 | 0 |
| 1729285200 | 695.36 | 3.14 | 0.45 | 692.27 | 695.52 | 691.6 | 0 |
| 1729198800 | 692.22 | 3.34 | 0.48 | 689.28 | 694.25 | 688.97 | 0 |
| 1729112400 | 688.88 | 0.79 | 0.11 | 687.11 | 691.09 | 687.08 | 0 |
| 1729026000 | 688.09 | -3.61 | -0.52 | 692.35 | 693.65 | 687.87 | 0 |
| 1728939600 | 691.7 | 5.24 | 0.76 | 686.98 | 691.97 | 686.35 | 0 |
| 1728680400 | 686.46 | 5.48 | 0.80 | 680.33 | 687.58 | 679.91 | 0 |
| 1728594000 | 680.98 | -4.92 | -0.72 | 685.11 | 685.25 | 678.39 | 0 |
| 1728507600 | 685.9 | 4.8 | 0.70 | 680.65 | 686.11 | 680.19 | 0 |
| 1728421200 | 681.1 | 2.75 | 0.41 | 677.25 | 681.85 | 677.08 | 0 |
| 1728334800 | 678.35 | 1.95 | 0.29 | 676.59 | 678.98 | 672.92 | 0 |
| 1728075600 | 676.4 | 1.67 | 0.25 | 675.26 | 677.99 | 671.95 | 0 |
| 1727989200 | 674.73 | -7.74 | -1.13 | 678.05 | 678.8 | 671.22 | 0 |
| 1727902800 | 682.47 | -1.57 | -0.23 | 683.95 | 687.59 | 678.61 | 0 |
| 1727816400 | 684.04 | -5.49 | -0.80 | 688.85 | 690.79 | 679.47 | 0 |
| 1727730000 | 689.53 | -4.66 | -0.67 | 689.67 | 690.39 | 684.39 | 0 |
| 1727470800 | 694.19 | 0.6 | 0.09 | 694.68 | 697.87 | 692.97 | 0 |
| 1727384400 | 693.59 | 5.29 | 0.77 | 690.45 | 698.23 | 690.39 | 0 |
| 1727298000 | 688.3 | -0.22 | -0.03 | 689.37 | 692.88 | 686.83 | 0 |
| 1727211600 | 688.52 | 1.02 | 0.15 | 689.57 | 689.94 | 685.27 | 0 |
| 1727125200 | 687.5 | 0.36 | 0.05 | 683.55 | 689.92 | 682.65 | 0 |
| 1726866000 | 687.14 | -2.21 | -0.32 | 689.49 | 690.02 | 683.98 | 0 |
| 1726779600 | 689.35 | 17.03 | 2.53 | 676.38 | 689.91 | 675.93 | 0 |
| 1726693200 | 672.32 | 0.21 | 0.03 | 672.53 | 680.65 | 670.79 | 0 |
| 1726606800 | 672.11 | 7.89 | 1.19 | 667.34 | 673.34 | 667.04999 | 0 |
| 1726520400 | 664.22 | 5.85 | 0.89 | 658.87 | 664.7 | 658.78 | 0 |
| 1726261200 | 658.37 | 8.32 | 1.28 | 652.87 | 660.19 | 652.25 | 0 |
| 1726174800 | 650.04999 | 10.12 | 1.58 | 645.36 | 650.05999 | 642.59 | 0 |
| 1726088400 | 639.92999 | 2.01 | 0.32 | 639.86 | 640.67999 | 627.48 | 0 |
| 1726002000 | 637.91999 | 3.59 | 0.57 | 636.02 | 638.46 | 633.52 | 0 |
| 1725915600 | 634.33 | 2.32 | 0.37 | 632.96 | 637.09 | 631.23 | 0 |
| 1725656400 | 632.01 | -6.01 | -0.94 | 636.1 | 644.15 | 631.11 | 0 |
| 1725570000 | 638.02 | -2.92 | -0.46 | 640.72 | 643.52 | 635.21 | 0 |
| 1725483600 | 640.94 | -6.41 | -0.99 | 642.51 | 643.64 | 638.87 | 0 |
| 1725397200 | 647.35 | -12.44 | -1.89 | 661.78 | 662.37 | 646.11 | 0 |
| 1725051600 | 659.79 | 6.82 | 1.04 | 654.01 | 660.33 | 653.71 | 0 |
| 1724965200 | 652.97 | 2.93 | 0.45 | 650.44 | 656.89 | 648.97 | 0 |
| 1724878800 | 650.04 | -3.17 | -0.49 | 652.37 | 653.99 | 648.82 | 0 |
| 1724792400 | 653.21 | -3.28 | -0.50 | 657.12 | 657.94 | 650.84 | 0 |
| 1724706000 | 656.49 | -2.22 | -0.34 | 658.75 | 661.05999 | 656.14 | 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
