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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 998.14 | -3.39 | -0.34 | 997.4 | 1000.47 | 991.99 | 0 |
| 1732572000 | 1001.53 | 1.82 | 0.18 | 1000.27 | 1004.39 | 994.86 | 0 |
| 1732312800 | 999.71 | 17.04 | 1.73 | 985.28 | 1000.2 | 984.62 | 0 |
| 1732226400 | 982.67 | 15.37 | 1.59 | 967.36 | 984.41 | 966.94 | 0 |
| 1732140000 | 967.3 | 2.12 | 0.22 | 966.68 | 970.55 | 964.51 | 0 |
| 1732053600 | 965.18 | -3.92 | -0.40 | 969.44 | 973.52 | 962.53 | 0 |
| 1731967200 | 969.1 | -11.4 | -1.16 | 975.3 | 975.84 | 968.5 | 0 |
| 1731708000 | 980.5 | -1.4 | -0.14 | 977.74 | 982.71 | 975.47 | 0 |
| 1731621600 | 981.9 | -4.37 | -0.44 | 992.48 | 996.05 | 978.62 | 0 |
| 1731535200 | 986.27 | -0.58 | -0.06 | 984.35 | 988.48 | 979.61 | 0 |
| 1731448800 | 986.85 | -8.9 | -0.89 | 995.83 | 999.03 | 985.46 | 0 |
| 1731362400 | 995.75 | 11.98 | 1.22 | 988.36 | 999.9 | 987.7 | 0 |
| 1731103200 | 983.77 | 8.73 | 0.90 | 979.2 | 986.94 | 976.67 | 0 |
| 1731016800 | 975.04 | -5 | -0.51 | 978.54 | 982.13 | 974.79 | 0 |
| 1730930400 | 980.04 | 38.84 | 4.13 | 959.98 | 981.27 | 958.24 | 0 |
| 1730844000 | 941.2 | 5.52 | 0.59 | 934.17 | 942.36 | 933.92 | 0 |
| 1730757600 | 935.68 | -4.84 | -0.51 | 937.56 | 939.26 | 933.94 | 0 |
| 1730494800 | 940.52 | 0.95 | 0.10 | 933.9 | 943.24 | 933.22 | 0 |
| 1730408400 | 939.57 | -13.32 | -1.40 | 952.11 | 952.8 | 937.74 | 0 |
| 1730322000 | 952.89 | -1.3 | -0.14 | 956.73 | 957.38 | 951.71 | 0 |
| 1730235600 | 954.19 | -2.68 | -0.28 | 958.14 | 960.32 | 953.66 | 0 |
| 1730149200 | 956.87 | -0.93 | -0.10 | 958.49 | 960.6 | 956.52 | 0 |
| 1729890000 | 957.8 | 0.15 | 0.02 | 957.33 | 961.33 | 956.02 | 0 |
| 1729803600 | 957.65 | -8.54 | -0.88 | 966.75 | 967.37 | 957.15 | 0 |
| 1729717200 | 966.19 | -4.16 | -0.43 | 967.72 | 970.48 | 964.65 | 0 |
| 1729630800 | 970.35 | -9.02 | -0.92 | 977.1 | 978.99 | 966.57 | 0 |
| 1729544400 | 979.37 | 0.12 | 0.01 | 980.08 | 981.36 | 976.69 | 0 |
| 1729285200 | 979.25 | -1.78 | -0.18 | 979.19 | 980.24 | 975.74 | 0 |
| 1729198800 | 981.03 | 3 | 0.31 | 981.19 | 986.72 | 979.71 | 0 |
| 1729112400 | 978.03 | 2.67 | 0.27 | 971.96 | 978.7 | 970.61 | 0 |
| 1729026000 | 975.36 | -1.83 | -0.19 | 981.69 | 982.38 | 974.85 | 0 |
| 1728939600 | 977.19 | 3.55 | 0.36 | 974.32 | 978.14 | 970.26 | 0 |
| 1728680400 | 973.64 | 14.19 | 1.48 | 959.21 | 973.9 | 958.61 | 0 |
| 1728594000 | 959.45 | -2.19 | -0.23 | 961.04 | 962.57 | 956.21 | 0 |
| 1728507600 | 961.64 | 10.83 | 1.14 | 953.52 | 962.06 | 952.73 | 0 |
| 1728421200 | 950.81 | -3.88 | -0.41 | 949.78 | 954.62 | 948.9 | 0 |
| 1728334800 | 954.69 | 4.22 | 0.44 | 955.89 | 957.35 | 952.09 | 0 |
| 1728075600 | 950.47 | 8.44 | 0.90 | 942.76 | 952.59 | 942.73 | 0 |
| 1727989200 | 942.03 | -3.87 | -0.41 | 946.49 | 946.99 | 940.25 | 0 |
| 1727902800 | 945.9 | -5.77 | -0.61 | 949.53 | 950.61 | 945.24 | 0 |
| 1727816400 | 951.67 | 9.66 | 1.03 | 947.14 | 954.58 | 946.22 | 0 |
| 1727730000 | 942.01 | -7.44 | -0.78 | 940.73 | 942.37 | 935.26 | 0 |
| 1727470800 | 949.45 | 4.79 | 0.51 | 948.67 | 952.45 | 945.76 | 0 |
| 1727384400 | 944.66 | 7.63 | 0.81 | 942.34 | 949.64 | 942.19 | 0 |
| 1727298000 | 937.03 | -0.81 | -0.09 | 936.89 | 939.37 | 935.26 | 0 |
| 1727211600 | 937.84 | 5.86 | 0.63 | 934.57 | 938.52 | 931.34 | 0 |
| 1727125200 | 931.98 | 8.84 | 0.96 | 926.5 | 932.8 | 926.2 | 0 |
| 1726866000 | 923.14 | -7.39 | -0.79 | 930.9 | 932.21 | 919.36 | 0 |
| 1726779600 | 930.53 | 16.08 | 1.76 | 921.37 | 931.91 | 919.37 | 0 |
| 1726693200 | 914.45 | -1.47 | -0.16 | 915.49 | 920.39 | 912.49 | 0 |
| 1726606800 | 915.92 | 1.66 | 0.18 | 914.66 | 918.76 | 913.34 | 0 |
| 1726520400 | 914.26 | 0.96 | 0.11 | 912.45 | 917 | 909.2 | 0 |
| 1726261200 | 913.3 | 3.68 | 0.40 | 909.61 | 915.61 | 908.07 | 0 |
| 1726174800 | 909.62 | 9.83 | 1.09 | 908.07 | 911.04 | 903.05 | 0 |
| 1726088400 | 899.79 | -2.04 | -0.23 | 900.68 | 901.99 | 887.94 | 0 |
| 1726002000 | 901.83 | 1.95 | 0.22 | 900.1 | 902.65 | 896.39 | 0 |
| 1725915600 | 899.88 | 13.77 | 1.55 | 888.44 | 901.57 | 888.19 | 0 |
| 1725656400 | 886.11 | -9.72 | -1.09 | 892.49 | 898.99 | 885.63 | 0 |
| 1725570000 | 895.83 | -11.44 | -1.26 | 906.71 | 906.9 | 893.41 | 0 |
| 1725483600 | 907.27 | -10.27 | -1.12 | 904.82 | 911.67 | 904.69 | 0 |
| 1725397200 | 917.54 | -13.5 | -1.45 | 931.37 | 933.81 | 915.86 | 0 |
| 1725051600 | 931.04 | 8.07 | 0.87 | 925.22 | 931.49 | 923.38 | 0 |
| 1724965200 | 922.97 | 8.82 | 0.96 | 913.44 | 927.66 | 913.37 | 0 |
| 1724878800 | 914.15 | 6.38 | 0.70 | 911.01 | 919.24 | 910.79 | 0 |
| 1724792400 | 907.77 | -0.15 | -0.02 | 907.59 | 909.35 | 905.86 | 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
