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 |
|---|---|---|---|---|---|---|---|
| 1732917600 | 778.54 | 6.79 | 0.88 | 772.42 | 779.07 | 772.42 | 31194508 |
| 1732744800 | 771.75 | -1.71 | -0.22 | 774.08 | 780.5 | 771.27 | 39780459 |
| 1732658400 | 773.46 | 0.29 | 0.04 | 774.41 | 774.95 | 767.58 | 39481681 |
| 1732572000 | 773.17 | 5.75 | 0.75 | 768.21 | 775.61 | 768.21 | 56703032 |
| 1732312800 | 767.42 | 8.15 | 1.07 | 759.31 | 768.04 | 759.31 | 40414593 |
| 1732226400 | 759.27 | 1.91 | 0.25 | 757.82 | 760.03 | 752.7 | 56735566 |
| 1732140000 | 757.36 | 4.97 | 0.66 | 751.65 | 757.88 | 749.35 | 83983204 |
| 1732053600 | 752.39 | -4.93 | -0.65 | 753.42 | 755.16 | 750.65 | 78429073 |
| 1731967200 | 757.32 | 2.12 | 0.28 | 754.66 | 758.58 | 753.55 | 31797298 |
| 1731708000 | 755.2 | -4.97 | -0.65 | 753.88 | 759.73 | 753.57 | 34666734 |
| 1731621600 | 760.17 | -4.69 | -0.61 | 764.51 | 766.66 | 759.62 | 34984879 |
| 1731535200 | 764.86 | -0.31 | -0.04 | 765.14 | 768.88 | 763.07 | 35241374 |
| 1731448800 | 765.17 | 5.24 | 0.69 | 777.37 | 777.98 | 757.99 | 34287637 |
| 1731362400 | 759.93 | 6.89 | 0.91 | 753.09 | 761.64 | 753.09 | 27591057 |
| 1731103200 | 753.04 | 2.91 | 0.39 | 749.77 | 755.28 | 748.17 | 31900101 |
| 1731016800 | 750.13 | -0.43 | -0.06 | 750.82 | 753.6 | 749.8 | 35611813 |
| 1730930400 | 750.56 | 23 | 3.16 | 741.52 | 751.1 | 739.81 | 44499669 |
| 1730844000 | 727.56 | 4.5 | 0.62 | 723.1 | 732.81 | 721.15 | 40480628 |
| 1730757600 | 723.06 | -3.3 | -0.45 | 726.5 | 729.3 | 721.1 | 38745889 |
| 1730494800 | 726.36 | 0.96 | 0.13 | 726.38 | 726.77 | 723.13 | 51312795 |
| 1730408400 | 725.4 | 4.88 | 0.68 | 724.74 | 729.08 | 723.07 | 59223437 |
| 1730322000 | 720.52 | 4.6 | 0.64 | 715.88 | 724.65 | 715.17 | 48623361 |
| 1730235600 | 715.92 | -5.87 | -0.81 | 718.68 | 720.59 | 712.6 | 34792665 |
| 1730149200 | 721.79 | 5.23 | 0.73 | 717.48 | 724.24 | 717.48 | 34482874 |
| 1729890000 | 716.56 | -4.23 | -0.59 | 721.87 | 723.38 | 714.89 | 29043201 |
| 1729803600 | 720.79 | -17.83 | -2.41 | 730.32 | 733.18 | 720.11 | 34099471 |
| 1729717200 | 738.62 | -1.85 | -0.25 | 741.64 | 744.01 | 733.75 | 39589320 |
| 1729630800 | 740.47 | -3.66 | -0.49 | 748.86 | 749.35 | 735.54 | 36620990 |
| 1729544400 | 744.13 | -3.95 | -0.53 | 747.53 | 748.72 | 741.32 | 29055325 |
| 1729285200 | 748.08 | 4.98 | 0.67 | 741.45 | 748.46 | 741.45 | 38063079 |
| 1729198800 | 743.1 | -2.23 | -0.30 | 744.91 | 745.58 | 740.54 | 35374472 |
| 1729112400 | 745.33 | 3.46 | 0.47 | 740.89 | 747.75 | 740.14 | 27075830 |
| 1729026000 | 741.87 | -0.75 | -0.10 | 742.11 | 746.85 | 740.78 | 32958985 |
| 1728939600 | 742.62 | 5.87 | 0.80 | 736.47 | 742.99 | 734.16 | 20729431 |
| 1728680400 | 736.75 | 8.14 | 1.12 | 731.54 | 736.85 | 730.06 | 27275461 |
| 1728594000 | 728.61 | -3.13 | -0.43 | 726.98 | 728.92 | 724.74 | 30118400 |
| 1728507600 | 731.74 | 9.82 | 1.36 | 721.66 | 732.18 | 721.29 | 24144381 |
| 1728421200 | 721.92 | 4.28 | 0.60 | 722.49 | 724.39 | 713.37 | 26034151 |
| 1728334800 | 717.64 | -4.57 | -0.63 | 719.49 | 719.49 | 712.98 | 26782348 |
| 1728075600 | 722.21 | 4.11 | 0.57 | 721.2 | 723.65 | 715.83 | 22498629 |
| 1727989200 | 718.1 | -5.66 | -0.78 | 720.76 | 722 | 715.66 | 24717180 |
| 1727902800 | 723.76 | -9.59 | -1.31 | 731.39 | 732.79 | 723.63 | 27275332 |
| 1727816400 | 733.35 | -1.42 | -0.19 | 735.44 | 736.93 | 729.45 | 27793582 |
| 1727730000 | 734.77 | -2.38 | -0.32 | 737.81 | 738.63 | 728.24 | 33422911 |
| 1727470800 | 737.15 | -0.44 | -0.06 | 738.86 | 745 | 735.99 | 27149304 |
| 1727384400 | 737.59 | 8.94 | 1.23 | 730.7 | 738.91 | 730.7 | 31463428 |
| 1727298000 | 728.65 | -0.54 | -0.07 | 731.32 | 732.46 | 726.96 | 25315933 |
| 1727211600 | 729.19 | 5.64 | 0.78 | 723.58 | 730.64 | 723.56 | 27837622 |
| 1727125200 | 723.55 | 2.72 | 0.38 | 721.77 | 724.03 | 718.91 | 32239314 |
| 1726866000 | 720.83 | -5.37 | -0.74 | 725.64 | 725.64 | 717.84 | 81592608 |
| 1726779600 | 726.2 | 8.41 | 1.17 | 725.95 | 730.58 | 721.41 | 28867832 |
| 1726693200 | 717.79 | -4.88 | -0.68 | 723.25 | 726.01 | 716.18 | 27958172 |
| 1726606800 | 722.67 | -2.12 | -0.29 | 725.66 | 727.99 | 720.6 | 30592823 |
| 1726520400 | 724.79 | 8.24 | 1.15 | 718.56 | 725.45 | 718.56 | 29756475 |
| 1726261200 | 716.55 | 3.11 | 0.44 | 714.09 | 719.6 | 713.46 | 25951832 |
| 1726174800 | 713.44 | 5.97 | 0.84 | 707.65 | 713.5 | 705.74 | 33907204 |
| 1726088400 | 707.47 | 3.63 | 0.52 | 701.96 | 708.17 | 690.05 | 35491450 |
| 1726002000 | 703.84 | -0.56 | -0.08 | 704.04 | 704.83 | 700.17 | 24436155 |
| 1725915600 | 704.4 | 4.22 | 0.60 | 700.78 | 708.39 | 700.78 | 31845072 |
| 1725656400 | 700.18 | -10.94 | -1.54 | 708.71 | 712.87 | 698.81 | 28895289 |
| 1725570000 | 711.12 | -4.73 | -0.66 | 716.79 | 718.31 | 707.01 | 26146187 |
| 1725483600 | 715.85 | 1.23 | 0.17 | 715.16 | 720.67 | 713.9 | 30831368 |
| 1725397200 | 714.62 | -12.47 | -1.72 | 724 | 724 | 712.3 | 33099336 |
| 1725051600 | 727.09 | 6.42 | 0.89 | 722.01 | 727.84 | 718.36 | 37547779 |
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
