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 | -4.84 | -0.307974242154 | 1571.56 | 1576.82 | 1541.08 | 0 | 0 | IX |
| 4 | -49.87 | -3.08488856173 | 1616.59 | 1629.98 | 1541.08 | 0 | 0 | IX |
| 12 | -36.51 | -2.27727774555 | 1603.23 | 1651.71 | 1541.08 | 0 | 0 | IX |
| 26 | -76.86 | -4.67637717665 | 1643.58 | 1655.23 | 1470.99 | 0 | 0 | IX |
| 52 | 110.39 | 7.58001277183 | 1456.33 | 1666.5 | 1446.8 | 0 | 0 | IX |
| 156 | 77.56 | 5.20830535335 | 1489.16 | 1666.5 | 1175.42 | 0 | 0 | IX |
| 260 | 248.37 | 18.8394584139 | 1318.35 | 1666.5 | 816.42 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 1566.72 | 3.79 | 0.24 | 1572.77 | 1573.33 | 1560.14 | 0 |
| 1732296600 | 1562.93 | 7.19 | 0.46 | 1563.01 | 1564.71 | 1544 | 0 |
| 1732210200 | 1555.74 | 1.54 | 0.10 | 1553.85 | 1557.5 | 1541.08 | 0 |
| 1732123800 | 1554.2 | -5.55 | -0.36 | 1567.43 | 1568.47 | 1551.94 | 0 |
| 1732037400 | 1559.75 | -12.8 | -0.81 | 1573.85 | 1576.82 | 1541.76 | 0 |
| 1731951000 | 1572.55 | -0.22 | -0.01 | 1571.56 | 1575.58 | 1563.95 | 0 |
| 1731691800 | 1572.77 | -1.42 | -0.09 | 1567.89 | 1581.6099 | 1565.95 | 0 |
| 1731605400 | 1574.19 | 16.51 | 1.06 | 1558.8699 | 1575.77 | 1555 | 0 |
| 1731519000 | 1557.68 | 0 | 0.00 | 1557.68 | 1557.68 | 1557.68 | 0 |
| 1731432600 | 1557.68 | -35.26 | -2.21 | 1577.43 | 1579.81 | 1556.43 | 0 |
| 1731346200 | 1592.94 | 15.37 | 0.97 | 1588.29 | 1598.55 | 1588.23 | 0 |
| 1731087000 | 1577.57 | -8.96 | -0.56 | 1587.22 | 1587.43 | 1573.83 | 0 |
| 1731000600 | 1586.53 | 7.09 | 0.45 | 1583.34 | 1592.07 | 1581.78 | 0 |
| 1730914200 | 1579.44 | -17.43 | -1.09 | 1598.1 | 1616.82 | 1573.05 | 0 |
| 1730827800 | 1596.8699 | 5.08 | 0.32 | 1592.82 | 1597.57 | 1588.97 | 0 |
| 1730741400 | 1591.79 | -5.46 | -0.34 | 1594.33 | 1603.28 | 1591.79 | 0 |
| 1730482200 | 1597.25 | 14 | 0.88 | 1584.63 | 1601.3699 | 1584.48 | 0 |
| 1730395800 | 1583.25 | -8.98 | -0.56 | 1585.23 | 1588.02 | 1575.83 | 0 |
| 1730309400 | 1592.23 | -17.69 | -1.10 | 1599.54 | 1601.3699 | 1584.54 | 0 |
| 1730223000 | 1609.92 | -10.42 | -0.64 | 1626.82 | 1629.98 | 1609.3599 | 0 |
| 1730136600 | 1620.34 | 12.44 | 0.77 | 1616.59 | 1622.54 | 1608.51 | 0 |
| 1729873800 | 1607.9 | 0.44 | 0.03 | 1604.85 | 1612 | 1602.35 | 0 |
| 1729787400 | 1607.46 | -2.17 | -0.13 | 1613.52 | 1621.05 | 1607.46 | 0 |
| 1729701000 | 1609.63 | -5.99 | -0.37 | 1614.38 | 1620.21 | 1607.6099 | 0 |
| 1729614600 | 1615.6199 | -5.07 | -0.31 | 1616.65 | 1619.18 | 1604.72 | 0 |
| 1729528200 | 1620.69 | -14.41 | -0.88 | 1630.53 | 1634.97 | 1620.33 | 0 |
| 1729269000 | 1635.1 | 6.24 | 0.38 | 1625.33 | 1637.02 | 1625.26 | 0 |
| 1729182600 | 1628.8599 | 12.04 | 0.74 | 1622.29 | 1635.53 | 1620.68 | 0 |
| 1729096200 | 1616.82 | 0 | 0.00 | 1616.82 | 1616.82 | 1616.82 | 0 |
| 1729009800 | 1616.82 | -3.37 | -0.21 | 1623.1199 | 1625.1199 | 1615.54 | 0 |
| 1728923400 | 1620.19 | 7.05 | 0.44 | 1614.78 | 1620.63 | 1610.16 | 0 |
| 1728664200 | 1613.14 | 2.62 | 0.16 | 1605.46 | 1614.19 | 1603.6 | 0 |
| 1728577800 | 1610.52 | 0 | 0.00 | 1610.52 | 1610.52 | 1610.52 | 0 |
| 1728491400 | 1610.52 | 9.59 | 0.60 | 1602.03 | 1610.99 | 1598.56 | 0 |
| 1728405000 | 1600.93 | -5.63 | -0.35 | 1593.8599 | 1604.59 | 1591.05 | 0 |
| 1728318600 | 1606.56 | 5.32 | 0.33 | 1607 | 1609.25 | 1596.02 | 0 |
| 1728059400 | 1601.24 | 10.53 | 0.66 | 1589.79 | 1605.6099 | 1589.24 | 0 |
| 1727973000 | 1590.71 | -15.83 | -0.99 | 1603.98 | 1605.58 | 1587.43 | 0 |
| 1727886600 | 1606.54 | -6.11 | -0.38 | 1613.49 | 1614.88 | 1601.27 | 0 |
| 1727800200 | 1612.65 | -13.24 | -0.81 | 1626.34 | 1627.71 | 1607.64 | 0 |
| 1727713800 | 1625.89 | -23.56 | -1.43 | 1641.28 | 1643.81 | 1624.28 | 0 |
| 1727454600 | 1649.45 | 13.56 | 0.83 | 1639.96 | 1651.71 | 1639.3599 | 0 |
| 1727368200 | 1635.89 | 23.83 | 1.48 | 1625.82 | 1638.25 | 1624.93 | 0 |
| 1727281800 | 1612.06 | -1.95 | -0.12 | 1606.55 | 1616.23 | 1606.53 | 0 |
| 1727195400 | 1614.01 | 12.21 | 0.76 | 1615.39 | 1617.5 | 1609.39 | 0 |
| 1727109000 | 1601.8 | -12.47 | -0.77 | 1601.3 | 1603.81 | 1593.23 | 0 |
| 1726849800 | 1614.27 | -2.27 | -0.14 | 1614.27 | 1615.13 | 1601.95 | 0 |
| 1726763400 | 1616.54 | 14.91 | 0.93 | 1616.22 | 1619.72 | 1607.8 | 0 |
| 1726677000 | 1601.63 | -4.36 | -0.27 | 1606.92 | 1608.2 | 1600.42 | 0 |
| 1726590600 | 1605.99 | 8.55 | 0.54 | 1604.19 | 1612.93 | 1603.1199 | 0 |
| 1726504200 | 1597.44 | 0.62 | 0.04 | 1591.1099 | 1598.67 | 1590.58 | 0 |
| 1726245000 | 1596.82 | 10.22 | 0.64 | 1589.02 | 1601.52 | 1588.52 | 0 |
| 1726158600 | 1586.6 | 9.43 | 0.60 | 1592.39 | 1595.09 | 1578.71 | 0 |
| 1726072200 | 1577.17 | 1.39 | 0.09 | 1582.09 | 1585.95 | 1569.92 | 0 |
| 1725985800 | 1575.78 | -7.82 | -0.49 | 1581.34 | 1592.6 | 1572.3599 | 0 |
| 1725899400 | 1583.6 | 11.42 | 0.73 | 1576.6099 | 1586.45 | 1575.91 | 0 |
| 1725640200 | 1572.18 | -13.49 | -0.85 | 1582.15 | 1591.1199 | 1569.43 | 0 |
| 1725553800 | 1585.67 | 3.54 | 0.22 | 1577.83 | 1593.4 | 1577.29 | 0 |
| 1725467400 | 1582.13 | -9.27 | -0.58 | 1577.3699 | 1585.41 | 1577.14 | 0 |
| 1725381000 | 1591.4 | -13.07 | -0.81 | 1606.21 | 1609.04 | 1587.69 | 0 |
| 1725294600 | 1604.47 | 0.41 | 0.03 | 1603.23 | 1606.25 | 1595.02 | 0 |
| 1725035400 | 1604.06 | 4.57 | 0.29 | 1601.79 | 1609 | 1601.79 | 0 |
| 1724949000 | 1599.49 | 9.93 | 0.62 | 1589.83 | 1602.04 | 1589.83 | 0 |
| 1724862600 | 1589.56 | 4.89 | 0.31 | 1588.13 | 1593.58 | 1587.8 | 0 |
| 1724776200 | 1584.67 | 2.94 | 0.19 | 1583.4 | 1589.97 | 1583.23 | 0 |
| 1724689800 | 1581.73 | 1.79 | 0.11 | 1578.38 | 1584.21 | 1577.65 | 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
