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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 759.9 | 9.45 | 1.26 | 749.94 | 761.11 | 749.03 | 0 |
| 1732658400 | 750.45 | -7.6 | -1.00 | 753.22 | 755.46 | 749.28 | 0 |
| 1732572000 | 758.05 | 1.3 | 0.17 | 760.64 | 761.71 | 747.78 | 0 |
| 1732312800 | 756.75 | 18.74 | 2.54 | 741.33 | 757 | 741.15 | 0 |
| 1732226400 | 738.01 | -1.19 | -0.16 | 734.81 | 738.79 | 730.06 | 0 |
| 1732140000 | 739.2 | -5.47 | -0.73 | 743.5 | 743.85 | 734.39 | 0 |
| 1732053600 | 744.67 | 5.82 | 0.79 | 743.47 | 744.85 | 735.41 | 0 |
| 1731967200 | 738.85 | -10.29 | -1.37 | 746.71 | 746.71 | 736.52 | 0 |
| 1731708000 | 749.14 | 1.03 | 0.14 | 747.88 | 752.44 | 747 | 0 |
| 1731621600 | 748.11 | 12.24 | 1.66 | 738.04 | 749.65 | 737.58 | 0 |
| 1731535200 | 735.87 | -10.87 | -1.46 | 745.26 | 746.22 | 733.11 | 0 |
| 1731448800 | 746.74 | -14.88 | -1.95 | 750.66 | 757.08 | 745.26 | 0 |
| 1731362400 | 761.62 | 0.72 | 0.09 | 764.32 | 766.55 | 760.59 | 0 |
| 1731103200 | 760.9 | 8.25 | 1.10 | 754.8 | 760.94 | 754.77 | 0 |
| 1731016800 | 752.65 | 7.77 | 1.04 | 749.94 | 754.45 | 747.47 | 0 |
| 1730930400 | 744.88 | -13.24 | -1.75 | 766.63 | 769.12 | 742.59 | 0 |
| 1730844000 | 758.12 | -3 | -0.39 | 762.03 | 764.47 | 757.9 | 0 |
| 1730757600 | 761.12 | -5.19 | -0.68 | 767.25 | 768.67 | 760.89 | 0 |
| 1730494800 | 766.31 | 3.54 | 0.46 | 761.43 | 772.04 | 760.86 | 0 |
| 1730408400 | 762.77 | -22.53 | -2.87 | 786.01 | 786.01 | 758.89 | 0 |
| 1730322000 | 785.3 | -3.91 | -0.50 | 788.65 | 805.92 | 783.1 | 0 |
| 1730235600 | 789.21 | -7.46 | -0.94 | 796.88 | 801.94 | 787.72 | 0 |
| 1730149200 | 796.67 | 6.69 | 0.85 | 791.68 | 797.83 | 789.8 | 0 |
| 1729890000 | 789.98 | -3.1 | -0.39 | 791.87 | 793.67 | 788.57 | 0 |
| 1729803600 | 793.08 | -1.29 | -0.16 | 795.67 | 799.45 | 792.84 | 0 |
| 1729717200 | 794.37 | 1.37 | 0.17 | 797.52 | 798.8 | 792.21 | 0 |
| 1729630800 | 793 | -8.09 | -1.01 | 797.17 | 798.44 | 787.77 | 0 |
| 1729544400 | 801.09 | -14.09 | -1.73 | 816.11 | 817.73 | 801.02 | 0 |
| 1729285200 | 815.18 | -8.33 | -1.01 | 818.15 | 821.16 | 812.15 | 0 |
| 1729198800 | 823.51 | -1.93 | -0.23 | 824.01 | 827.81 | 820.39 | 0 |
| 1729112400 | 825.44 | 10.84 | 1.33 | 816.2 | 827.44 | 780.44 | 0 |
| 1729026000 | 814.6 | 6.95 | 0.86 | 812.92 | 817.6 | 809.54 | 0 |
| 1728939600 | 807.65 | -0.92 | -0.11 | 808.47 | 810.09 | 801.26 | 0 |
| 1728680400 | 808.57 | 8.31 | 1.04 | 802.84 | 811.44 | 800.26 | 0 |
| 1728594000 | 800.26 | -7.1 | -0.88 | 806.24 | 806.56 | 797.01 | 0 |
| 1728507600 | 807.36 | 7.85 | 0.98 | 805.27 | 809.18 | 803.23 | 0 |
| 1728421200 | 799.51 | -0.74 | -0.09 | 799.5 | 801.8 | 796.84 | 0 |
| 1728334800 | 800.25 | -10.39 | -1.28 | 804.53 | 806.46 | 800.03 | 0 |
| 1728075600 | 810.64 | -0.73 | -0.09 | 818.33 | 822.06 | 810.41 | 0 |
| 1727989200 | 811.37 | -10.05 | -1.22 | 819.9 | 820.25 | 810.28 | 0 |
| 1727902800 | 821.42 | -13.31 | -1.59 | 829.55 | 831.31 | 819.61 | 0 |
| 1727816400 | 834.73 | 4.67 | 0.56 | 830.57 | 842.02 | 828.71 | 0 |
| 1727730000 | 830.06 | -9.76 | -1.16 | 833.44 | 833.67 | 822.29 | 0 |
| 1727470800 | 839.82 | 0.85 | 0.10 | 841.97 | 842.56 | 836.46 | 0 |
| 1727384400 | 838.97 | 9.1 | 1.10 | 835.52 | 844.12 | 834.7 | 0 |
| 1727298000 | 829.87 | -0.19 | -0.02 | 827.71 | 832.86 | 826.64 | 0 |
| 1727211600 | 830.06 | -8.43 | -1.01 | 836.4 | 836.4 | 824.13 | 0 |
| 1727125200 | 838.49 | 8.46 | 1.02 | 830.33 | 838.69 | 829.54 | 0 |
| 1726866000 | 830.03 | -7.19 | -0.86 | 835.22 | 838.21 | 828.89 | 0 |
| 1726779600 | 837.22 | 6.77 | 0.82 | 842.99 | 843.12 | 832.24 | 0 |
| 1726693200 | 830.45 | -4.82 | -0.58 | 834.02 | 836.2 | 830.35 | 0 |
| 1726606800 | 835.27 | -9.35 | -1.11 | 847.86 | 847.95 | 835.16 | 0 |
| 1726520400 | 844.62 | 0.94 | 0.11 | 845.14 | 846.86 | 841.61 | 0 |
| 1726261200 | 843.68 | 9.68 | 1.16 | 838.49 | 848 | 837.45 | 0 |
| 1726174800 | 834 | 6.94 | 0.84 | 833.93 | 835.97 | 829.67 | 0 |
| 1726088400 | 827.06 | -4.99 | -0.60 | 828.9 | 834.54 | 822.57 | 0 |
| 1726002000 | 832.05 | 12.13 | 1.48 | 826.51 | 833.3 | 824.42 | 0 |
| 1725915600 | 819.92 | -0.17 | -0.02 | 821 | 822.23 | 813.21 | 0 |
| 1725656400 | 820.09 | 6.17 | 0.76 | 815.32 | 824.83 | 812.12 | 0 |
| 1725570000 | 813.92 | 9.93 | 1.24 | 809.49 | 820.5 | 809.43 | 0 |
| 1725483600 | 803.99 | 1.77 | 0.22 | 796.87 | 807.77 | 793.14 | 0 |
| 1725397200 | 802.22 | 3.39 | 0.42 | 804.68 | 805.36 | 794.78 | 0 |
| 1725051600 | 798.83 | 11.43 | 1.45 | 799.14 | 804.49 | 797.76 | 0 |
| 1724965200 | 787.4 | -13.82 | -1.72 | 802.3 | 806.24 | 786.24 | 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
