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 | -39.6 | -4.95247623812 | 799.6 | 799.6 | 760 | 7 | 779.42702703 | DE |
| 4 | -70 | -8.43373493976 | 830 | 830 | 760 | 9 | 798.48372093 | DE |
| 12 | -10 | -1.2987012987 | 770 | 836.5 | 760 | 14 | 800.27784653 | DE |
| 26 | -70 | -8.43373493976 | 830 | 836.5 | 715 | 12 | 777.75322076 | DE |
| 52 | -0.9 | -0.118280983046 | 760.9 | 875 | 710 | 15 | 762.34373297 | DE |
| 156 | -143 | -15.8361018826 | 903 | 969 | 700 | 8 | 779.27457902 | DE |
| 260 | -70 | -8.43373493976 | 830 | 970 | 590 | 7 | 775.71603204 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 775 | -5 | -0.64 | 775 | 775 | 775 | 5 |
| 1732815000 | 780 | 14 | 1.83 | 780 | 780 | 780 | 2 |
| 1732728600 | 766 | -19 | -2.42 | 766 | 766 | 766 | 10 |
| 1732642200 | 785 | -14.6 | -1.83 | 785 | 785 | 785 | 17 |
| 1732555800 | 799.6 | 0 | 0.00 | 799.6 | 799.6 | 799.6 | 3 |
| 1732296600 | 799.6 | 0 | 0.00 | 799.6 | 799.6 | 799.6 | 0 |
| 1732210200 | 799.6 | 0 | 0.00 | 799.6 | 799.6 | 799.6 | 0 |
| 1732123800 | 799.6 | -0.2 | -0.03 | 799.6 | 799.6 | 799.6 | 2 |
| 1732037400 | 799.8 | 14.8 | 1.89 | 799.8 | 799.8 | 799.8 | 4 |
| 1731951000 | 785 | 0 | 0.00 | 785 | 785 | 785 | 0 |
| 1731691800 | 785 | -45 | -5.42 | 785 | 785 | 785 | 4 |
| 1731605400 | 830 | 0 | 0.00 | 830 | 830 | 830 | 3 |
| 1731519000 | 830 | 0 | 0.00 | 830 | 830 | 830 | 0 |
| 1731432600 | 830 | 40 | 5.06 | 819 | 830 | 819 | 7 |
| 1731346200 | 790 | -5 | -0.63 | 790 | 790 | 790 | 50 |
| 1731087000 | 795 | 9 | 1.15 | 825 | 825 | 795 | 6 |
| 1731000600 | 786 | -34 | -4.15 | 786 | 786 | 786 | 12 |
| 1730914200 | 820 | 0 | 0.00 | 820 | 820 | 820 | 8 |
| 1730827800 | 820 | -10 | -1.20 | 820 | 820 | 820 | 37 |
| 1730741400 | 830 | 38 | 4.80 | 830 | 830 | 830 | 2 |
| 1730482200 | 792 | 0 | 0.00 | 792 | 792 | 792 | 0 |
| 1730395800 | 792 | 1 | 0.13 | 792 | 792 | 792 | 1 |
| 1730309400 | 791 | 10.9 | 1.40 | 791 | 791 | 791 | 13 |
| 1730223000 | 780.1 | 0 | 0.00 | 780.1 | 780.1 | 780.1 | 0 |
| 1730136600 | 780.1 | -18.9 | -2.37 | 780.1 | 780.1 | 780.1 | 27 |
| 1729873800 | 799 | -11 | -1.36 | 802.1 | 802.1 | 799 | 39 |
| 1729787400 | 810 | 11 | 1.38 | 810.1 | 810.1 | 810 | 14 |
| 1729701000 | 799 | 0 | 0.00 | 799 | 799 | 799 | 0 |
| 1729614600 | 799 | -31 | -3.73 | 799 | 799 | 799 | 466 |
| 1729528200 | 830 | 0 | 0.00 | 830 | 830 | 830 | 12 |
| 1729269000 | 830 | 0 | 0.00 | 830 | 830 | 830 | 0 |
| 1729182600 | 830 | 14.9 | 1.83 | 815.1 | 830 | 815.1 | 16 |
| 1729096200 | 815.1 | -1.9 | -0.23 | 815.1 | 815.1 | 815.1 | 4 |
| 1729009800 | 817 | 0 | 0.00 | 817 | 817 | 817 | 0 |
| 1728923400 | 817 | 0 | 0.00 | 817 | 817 | 817 | 0 |
| 1728664200 | 817 | 0 | 0.00 | 817 | 817 | 817 | 0 |
| 1728577800 | 817 | 0 | 0.00 | 817 | 817 | 817 | 0 |
| 1728491400 | 817 | 0 | 0.00 | 817 | 817 | 817 | 0 |
| 1728405000 | 817 | -19.5 | -2.33 | 817 | 817 | 817 | 1 |
| 1728318600 | 836.5 | 0 | 0.00 | 836.5 | 836.5 | 836.5 | 0 |
| 1728059400 | 836.5 | 26.4 | 3.26 | 836.5 | 836.5 | 836.5 | 1 |
| 1727973000 | 810.1 | 0 | 0.00 | 810.1 | 810.1 | 810.1 | 0 |
| 1727886600 | 810.1 | 0 | 0.00 | 810.1 | 810.1 | 810.1 | 0 |
| 1727800200 | 810.1 | -14.9 | -1.81 | 810.1 | 810.1 | 810.1 | 2 |
| 1727713800 | 825 | 0 | 0.00 | 825 | 825 | 825 | 0 |
| 1727454600 | 825 | 0 | 0.00 | 825 | 825 | 825 | 0 |
| 1727368200 | 825 | 0 | 0.00 | 825 | 825 | 825 | 4 |
| 1727281800 | 825 | 0 | 0.00 | 825 | 825 | 825 | 0 |
| 1727195400 | 825 | 30 | 3.77 | 825 | 825 | 825 | 5 |
| 1727109000 | 795 | -30 | -3.64 | 795 | 795 | 795 | 2 |
| 1726849800 | 825 | 44.9 | 5.76 | 825 | 825 | 825 | 5 |
| 1726763400 | 780.1 | -39.9 | -4.87 | 780.1 | 780.1 | 780.1 | 2 |
| 1726677000 | 820 | -1 | -0.12 | 820 | 820 | 820 | 7 |
| 1726590600 | 821 | 0 | 0.00 | 821 | 821 | 821 | 0 |
| 1726504200 | 821 | 0 | 0.00 | 821 | 821 | 821 | 0 |
| 1726245000 | 821 | 13 | 1.61 | 821 | 821 | 821 | 5 |
| 1726158600 | 808 | 28.9 | 3.71 | 808 | 808 | 808 | 7 |
| 1726072200 | 779.1 | 9.1 | 1.18 | 779.1 | 779.1 | 779.1 | 3 |
| 1725985800 | 770 | 0 | 0.00 | 770 | 770 | 770 | 0 |
| 1725899400 | 770 | 0 | 0.00 | 770 | 770 | 770 | 0 |
| 1725640200 | 770 | -11 | -1.41 | 770 | 770 | 770 | 62 |
| 1725553800 | 781 | -20 | -2.50 | 801.1 | 801.1 | 781 | 30 |
| 1725467400 | 801 | -20 | -2.44 | 801 | 801 | 801 | 4 |
| 1725381000 | 821 | 16 | 1.99 | 821 | 821 | 821 | 10 |
| 1725294600 | 805 | -3 | -0.37 | 805 | 805 | 805 | 18 |
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
