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 | -4.35 | -0.506108202443 | 859.5 | 861.5 | 845.08 | 0 | 0 | IX |
| 4 | -39.27 | -4.39055477293 | 894.42 | 897.19 | 845.08 | 0 | 0 | IX |
| 12 | -59.04 | -6.45817609031 | 914.19 | 963.78 | 845.08 | 0 | 0 | IX |
| 26 | -90 | -9.52229804793 | 945.15 | 963.78 | 845.08 | 0 | 0 | IX |
| 52 | -177.36 | -17.1775576023 | 1032.51 | 1041.06 | 845.08 | 0 | 0 | IX |
| 156 | -294.75 | -25.6326637099 | 1149.9 | 1209.84 | 845.08 | 0 | 0 | IX |
| 260 | -401.9 | -31.9716797263 | 1257.05 | 1324.53 | 782.36 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 855.15 | 4.16 | 0.49 | 849.61 | 859.85 | 849.61 | 0 |
| 1732728600 | 850.99 | 2.9 | 0.34 | 848.09 | 851.69 | 845.08 | 0 |
| 1732642200 | 848.09 | -7.53 | -0.88 | 852.27 | 854.46 | 847.51 | 0 |
| 1732555800 | 855.62 | -2.27 | -0.26 | 857.87 | 861.5 | 853.77 | 0 |
| 1732296600 | 857.89 | 7.15 | 0.84 | 850.76 | 859.63 | 848.8 | 0 |
| 1732210200 | 850.74 | -8.67 | -1.01 | 859.5 | 859.5 | 849.22 | 0 |
| 1732123800 | 859.41 | -3.69 | -0.43 | 863.06 | 866.43 | 858.45 | 0 |
| 1732037400 | 863.1 | -1.45 | -0.17 | 864.58 | 866.54 | 854.75 | 0 |
| 1731951000 | 864.55 | 0.64 | 0.07 | 863.92 | 866.19 | 860.29 | 0 |
| 1731691800 | 863.91 | -5.57 | -0.64 | 869.48 | 872.56 | 863.9 | 0 |
| 1731605400 | 869.48 | 2.52 | 0.29 | 862.94 | 871.46 | 862.74 | 0 |
| 1731519000 | 866.96 | 0 | 0.00 | 866.96 | 866.96 | 866.96 | 0 |
| 1731432600 | 866.96 | -14.64 | -1.66 | 877.91 | 877.91 | 866.78 | 0 |
| 1731346200 | 881.6 | 0.85 | 0.10 | 880.82 | 886.92 | 880.82 | 0 |
| 1731087000 | 880.75 | -1.25 | -0.14 | 882.01 | 886.78 | 879.91 | 0 |
| 1731000600 | 882 | 8.99 | 1.03 | 873.01 | 883.95 | 872.09 | 0 |
| 1730914200 | 873.01 | -17.26 | -1.94 | 891.01 | 897.19 | 869.5 | 0 |
| 1730827800 | 890.27 | -0.03 | -0.00 | 890.29 | 894.7 | 887.09 | 0 |
| 1730741400 | 890.3 | 0.57 | 0.06 | 889.74 | 894.36 | 887.52 | 0 |
| 1730482200 | 889.73 | 5.98 | 0.68 | 883.88 | 892.4 | 881.79 | 0 |
| 1730395800 | 883.75 | -10.82 | -1.21 | 894.42 | 894.45 | 880.87 | 0 |
| 1730309400 | 894.57 | -19.72 | -2.16 | 914.29 | 914.29 | 892.03 | 0 |
| 1730223000 | 914.29 | -6.18 | -0.67 | 920.7 | 925.24 | 913.65 | 0 |
| 1730136600 | 920.47 | 12.58 | 1.39 | 907.9 | 922.78 | 907.9 | 0 |
| 1729873800 | 907.89 | -2.56 | -0.28 | 910.45 | 910.45 | 901.25 | 0 |
| 1729787400 | 910.45 | 11 | 1.22 | 899.45 | 916.43 | 899.45 | 0 |
| 1729701000 | 899.45 | -8.07 | -0.89 | 907.52 | 912.36 | 899.23 | 0 |
| 1729614600 | 907.52 | 0.85 | 0.09 | 906.83 | 908.98 | 900.72 | 0 |
| 1729528200 | 906.67 | -6.47 | -0.71 | 913.13 | 915.01 | 905.87 | 0 |
| 1729269000 | 913.14 | 2.98 | 0.33 | 910.17 | 916.36 | 906.8 | 0 |
| 1729182600 | 910.16 | 5.5 | 0.61 | 904.68 | 914.73 | 902.82 | 0 |
| 1729096200 | 904.66 | -5.58 | -0.61 | 910.23 | 910.73 | 901.61 | 0 |
| 1729009800 | 910.24 | 1.24 | 0.14 | 908.96 | 913.7 | 905.63 | 0 |
| 1728923400 | 909 | -2.54 | -0.28 | 911.51 | 911.85 | 907.37 | 0 |
| 1728664200 | 911.54 | -1.12 | -0.12 | 912.66 | 914.7 | 909.11 | 0 |
| 1728577800 | 912.66 | -2.81 | -0.31 | 915.47 | 915.47 | 909.99 | 0 |
| 1728491400 | 915.47 | 4.31 | 0.47 | 911.16 | 916.85 | 910.45 | 0 |
| 1728405000 | 911.16 | -13.43 | -1.45 | 916.17 | 916.17 | 906.66 | 0 |
| 1728318600 | 924.59 | 4.77 | 0.52 | 920.57 | 928.38 | 918.77 | 0 |
| 1728059400 | 919.82 | -6.92 | -0.75 | 926.37 | 929.68 | 917.38 | 0 |
| 1727973000 | 926.74 | -11.9 | -1.27 | 938.64 | 938.8 | 925.73 | 0 |
| 1727886600 | 938.64 | -1.14 | -0.12 | 939.76 | 940.54 | 935.08 | 0 |
| 1727800200 | 939.78 | -3.78 | -0.40 | 943.54 | 949.25 | 939.78 | 0 |
| 1727713800 | 943.56 | -15.78 | -1.64 | 959.34 | 963.78 | 943.56 | 0 |
| 1727454600 | 959.34 | 12.43 | 1.31 | 946.94 | 959.42 | 946.94 | 0 |
| 1727368200 | 946.91 | 19.81 | 2.14 | 927.14 | 947.44 | 927.14 | 0 |
| 1727281800 | 927.1 | -3.77 | -0.40 | 930.87 | 932.42 | 925.27 | 0 |
| 1727195400 | 930.87 | 9.54 | 1.04 | 921.36 | 935.29 | 921.36 | 0 |
| 1727109000 | 921.33 | -2.33 | -0.25 | 919.25 | 922.06 | 914.81 | 0 |
| 1726849800 | 923.66 | 0 | 0.00 | 923.66 | 924.65 | 917.69 | 0 |
| 1726763400 | 923.66 | 13.36 | 1.47 | 910.33 | 926.39 | 910.33 | 0 |
| 1726677000 | 910.3 | -5.91 | -0.65 | 916.21 | 917.34 | 909.35 | 0 |
| 1726590600 | 916.21 | -2.72 | -0.30 | 919.37 | 923.44 | 913.8 | 0 |
| 1726504200 | 918.93 | 2.72 | 0.30 | 916.21 | 921.38 | 913.58 | 0 |
| 1726245000 | 916.21 | -9.06 | -0.98 | 925.27 | 925.27 | 914.38 | 0 |
| 1726158600 | 925.27 | 3.92 | 0.43 | 922.46 | 930.19 | 922.46 | 0 |
| 1726072200 | 921.35 | 2.34 | 0.25 | 918.89 | 925.01 | 915.73 | 0 |
| 1725985800 | 919.01 | 1.06 | 0.12 | 917.95 | 922.41 | 915.49 | 0 |
| 1725899400 | 917.95 | 6.34 | 0.70 | 911.61 | 919.12 | 908.07 | 0 |
| 1725640200 | 911.61 | 0.2 | 0.02 | 911.41 | 917.82 | 909.36 | 0 |
| 1725553800 | 911.41 | -2.75 | -0.30 | 914.19 | 917.77 | 910.59 | 0 |
| 1725467400 | 914.16 | -2.53 | -0.28 | 916.58 | 921.45 | 911.99 | 0 |
| 1725381000 | 916.69 | 0.4 | 0.04 | 916.33 | 920.19 | 916.11 | 0 |
| 1725294600 | 916.29 | 4.88 | 0.54 | 911.44 | 916.29 | 909.06 | 0 |
| 1725035400 | 911.41 | -3.12 | -0.34 | 914.48 | 917.85 | 909.5 | 0 |
| 1724949000 | 914.53 | 8.07 | 0.89 | 906.3 | 939.35 | 906.2 | 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
