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 | 24.73 | 1.16129456403 | 2129.52 | 2164.5 | 2099.01 | 0 | 0 | IX |
| 4 | -44.45 | -2.02164915632 | 2198.7 | 2213.59 | 2099.01 | 0 | 0 | IX |
| 12 | -69.45 | -3.1231730899 | 2223.7 | 2239.42 | 2099.01 | 0 | 0 | IX |
| 26 | -26.85 | -1.23103021411 | 2181.1 | 2239.42 | 2099.01 | 0 | 0 | IX |
| 52 | -26.85 | -1.23103021411 | 2181.1 | 2239.42 | 2099.01 | 0 | 0 | IX |
| 156 | -26.85 | -1.23103021411 | 2181.1 | 2239.42 | 2099.01 | 0 | 0 | IX |
| 260 | -26.85 | -1.23103021411 | 2181.1 | 2239.42 | 2099.01 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2152.4899 | 25.05 | 1.18 | 2130.32 | 2155.54 | 2126.9 | 0 |
| 1732210200 | 2127.44 | 8.3 | 0.39 | 2118.43 | 2128.96 | 2105.79 | 0 |
| 1732123800 | 2119.14 | -1.07 | -0.05 | 2123.55 | 2134.83 | 2115.25 | 0 |
| 1732037400 | 2120.21 | -8.83 | -0.41 | 2132.08 | 2138.36 | 2099.01 | 0 |
| 1731951000 | 2129.04 | -1.74 | -0.08 | 2129.52 | 2133.5 | 2117.4 | 0 |
| 1731691800 | 2130.78 | -15.93 | -0.74 | 2143.06 | 2143.06 | 2128.27 | 0 |
| 1731605400 | 2146.71 | -22.13 | -1.02 | 2127.2 | 2149.16 | 2126.31 | 0 |
| 1731519000 | 2168.84 | 0 | 0.00 | 2168.84 | 2168.84 | 2168.84 | 0 |
| 1731432600 | 2168.84 | 0 | 0.00 | 2168.84 | 2168.84 | 2168.84 | 0 |
| 1731346200 | 2168.84 | 24.25 | 1.13 | 2149.41 | 2175.04 | 2149.41 | 0 |
| 1731087000 | 2144.59 | -13.45 | -0.62 | 2159.85 | 2162.67 | 2139.35 | 0 |
| 1731000600 | 2158.04 | 14.16 | 0.66 | 2144.1 | 2166.12 | 2144.1 | 0 |
| 1730914200 | 2143.88 | -11.54 | -0.54 | 2160.53 | 2196.14 | 2140.3 | 0 |
| 1730827800 | 2155.42 | 0.97 | 0.05 | 2154.16 | 2161.5 | 2147.52 | 0 |
| 1730741400 | 2154.45 | -7.72 | -0.36 | 2160.93 | 2168.31 | 2153.73 | 0 |
| 1730482200 | 2162.17 | 22.23 | 1.04 | 2139.39 | 2167.52 | 2139.39 | 0 |
| 1730395800 | 2139.94 | -26.2 | -1.21 | 2163.85 | 2163.85 | 2131.89 | 0 |
| 1730309400 | 2166.14 | -26.34 | -1.20 | 2190.33 | 2190.33 | 2161.46 | 0 |
| 1730223000 | 2192.48 | -13 | -0.59 | 2206.81 | 2213.59 | 2191.82 | 0 |
| 1730136600 | 2205.48 | 8.73 | 0.40 | 2198.7 | 2208.95 | 2190.77 | 0 |
| 1729873800 | 2196.75 | -0.67 | -0.03 | 2195.25 | 2200.75 | 2189.98 | 0 |
| 1729787400 | 2197.42 | 0.25 | 0.01 | 2197.42 | 2212.43 | 2196.53 | 0 |
| 1729701000 | 2197.17 | -7.22 | -0.33 | 2203.27 | 2209.89 | 2195.08 | 0 |
| 1729614600 | 2204.39 | -3.76 | -0.17 | 2208.76 | 2208.76 | 2190.67 | 0 |
| 1729528200 | 2208.15 | -14.81 | -0.67 | 2221.85 | 2227.94 | 2207.44 | 0 |
| 1729269000 | 2222.96 | 4.56 | 0.21 | 2218.21 | 2226.16 | 2215.73 | 0 |
| 1729182600 | 2218.4 | 13.87 | 0.63 | 2200.83 | 2225.76 | 2200.83 | 0 |
| 1729096200 | 2204.53 | 0 | 0.00 | 2204.53 | 2204.53 | 2204.53 | 0 |
| 1729009800 | 2204.53 | -16.91 | -0.76 | 2223.38 | 2228.77 | 2203.7 | 0 |
| 1728923400 | 2221.44 | 10.56 | 0.48 | 2211.07 | 2221.88 | 2207.07 | 0 |
| 1728664200 | 2210.88 | 7.87 | 0.36 | 2197.9899 | 2212.98 | 2194.23 | 0 |
| 1728577800 | 2203.01 | 0 | 0.00 | 2203.01 | 2203.01 | 2203.01 | 0 |
| 1728491400 | 2203.01 | 14.23 | 0.65 | 2188.85 | 2203.29 | 2187.6 | 0 |
| 1728405000 | 2188.78 | -12.43 | -0.56 | 2197.83 | 2197.83 | 2178.69 | 0 |
| 1728318600 | 2201.21 | 3.33 | 0.15 | 2198.25 | 2204.82 | 2189.11 | 0 |
| 1728059400 | 2197.88 | 10.43 | 0.48 | 2188.91 | 2201.75 | 2185.4699 | 0 |
| 1727973000 | 2187.45 | -20.18 | -0.91 | 2203.13 | 2203.13 | 2183.27 | 0 |
| 1727886600 | 2207.63 | 0.44 | 0.02 | 2207.75 | 2215.5 | 2197.28 | 0 |
| 1727800200 | 2207.19 | -9 | -0.41 | 2216.41 | 2227.29 | 2201.12 | 0 |
| 1727713800 | 2216.19 | -20.95 | -0.94 | 2234.53 | 2235.73 | 2213.51 | 0 |
| 1727454600 | 2237.14 | 10.77 | 0.48 | 2226.25 | 2239.42 | 2225.89 | 0 |
| 1727368200 | 2226.37 | 27.95 | 1.27 | 2202.05 | 2230.31 | 2202.05 | 0 |
| 1727281800 | 2198.42 | -2.17 | -0.10 | 2198.43 | 2203.31 | 2190.41 | 0 |
| 1727195400 | 2200.59 | 13.48 | 0.62 | 2190.31 | 2206.86 | 2190.31 | 0 |
| 1727109000 | 2187.11 | -20.8 | -0.94 | 2179.23 | 2189.2399 | 2174.5 | 0 |
| 1726849800 | 2207.91 | -2.09 | -0.09 | 2207.91 | 2207.91 | 2176.92 | 0 |
| 1726763400 | 2210 | 30.74 | 1.41 | 2184.67 | 2212.41 | 2184.67 | 0 |
| 1726677000 | 2179.26 | -10.77 | -0.49 | 2189.52 | 2189.67 | 2178.08 | 0 |
| 1726590600 | 2190.03 | 8.48 | 0.39 | 2183.14 | 2198.93 | 2183.14 | 0 |
| 1726504200 | 2181.55 | -3.43 | -0.16 | 2182.58 | 2187.27 | 2177.04 | 0 |
| 1726245000 | 2184.98 | 17.09 | 0.79 | 2169.81 | 2189.5 | 2169.81 | 0 |
| 1726158600 | 2167.89 | 17.62 | 0.82 | 2156.1 | 2178.16 | 2156.1 | 0 |
| 1726072200 | 2150.27 | 0.06 | 0.00 | 2151.96 | 2165.09 | 2141.88 | 0 |
| 1725985800 | 2150.21 | -11.09 | -0.51 | 2161.59 | 2168.25 | 2146.59 | 0 |
| 1725899400 | 2161.3 | 16.9 | 0.79 | 2145.91 | 2166.27 | 2145.91 | 0 |
| 1725640200 | 2144.4 | -23.26 | -1.07 | 2167.26 | 2176.2399 | 2142.52 | 0 |
| 1725553800 | 2167.66 | -11.71 | -0.54 | 2179.03 | 2181.2399 | 2167.66 | 0 |
| 1725467400 | 2179.37 | -20.88 | -0.95 | 2195.01 | 2195.01 | 2172.81 | 0 |
| 1725381000 | 2200.25 | -22.47 | -1.01 | 2221.83 | 2225.45 | 2197.54 | 0 |
| 1725294600 | 2222.7199 | -1.5 | -0.07 | 2223.7 | 2223.7 | 2210.54 | 0 |
| 1725035400 | 2224.2199 | 2.42 | 0.11 | 2222.35 | 2230.87 | 2221.4699 | 0 |
| 1724949000 | 2221.8 | 16.2 | 0.73 | 2206.04 | 2222.91 | 2206.04 | 0 |
| 1724862600 | 2205.6 | 6.69 | 0.30 | 2200.36 | 2210.7 | 2200.36 | 0 |
| 1724776200 | 2198.91 | 3.13 | 0.14 | 2196.65 | 2203.39 | 2194.27 | 0 |
| 1724689800 | 2195.78 | -0.09 | -0.00 | 2196.36 | 2199.3 | 2193.5 | 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
