We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 5.7 | 0.743329594951 | 766.82 | 773.29 | 762.48 | 0 | 0 | IX |
| 4 | -27.04 | -3.38186002301 | 799.56 | 807.3 | 762.48 | 0 | 0 | IX |
| 12 | -85.3 | -9.94381105593 | 857.82 | 877.26 | 762.48 | 0 | 0 | IX |
| 26 | -33.58 | -4.16573626101 | 806.1 | 895.25 | 762.48 | 0 | 0 | IX |
| 52 | -19.53 | -2.46575342466 | 792.05 | 895.25 | 745.32 | 0 | 0 | IX |
| 156 | -139.03 | -15.2520432231 | 911.55 | 972.37 | 592.12 | 0 | 0 | IX |
| 260 | 122.55 | 18.8547163715 | 649.97 | 1013.42 | 547.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 772.52 | 4.9 | 0.64 | 767.77 | 773.12 | 766.5 | 0 |
| 1735061400 | 767.62 | -1.98 | -0.26 | 769.6 | 772.17 | 767.52 | 0 |
| 1734975000 | 769.6 | -2.32 | -0.30 | 771.92 | 772.36 | 768.28 | 0 |
| 1734715800 | 771.92 | 5.15 | 0.67 | 766.82 | 773.29 | 762.48 | 0 |
| 1734629400 | 766.77 | -10.68 | -1.37 | 777.27 | 777.27 | 766.01 | 0 |
| 1734543000 | 777.45 | -7.04 | -0.90 | 784.59 | 787.9 | 777.19 | 0 |
| 1734456600 | 784.49 | 7.44 | 0.96 | 777.1 | 787.04 | 774.78 | 0 |
| 1734370200 | 777.05 | -15.03 | -1.90 | 791.98 | 792.38 | 773.62 | 0 |
| 1734111000 | 792.08 | 1.47 | 0.19 | 790.53 | 792.48 | 788.24 | 0 |
| 1734024600 | 790.61 | 1.87 | 0.24 | 788.77 | 790.61 | 785.36 | 0 |
| 1733938200 | 788.74 | -5.7 | -0.72 | 794.44 | 800.87 | 787.8 | 0 |
| 1733851800 | 794.44 | 1.69 | 0.21 | 792.8 | 795.29 | 789.41 | 0 |
| 1733765400 | 792.75 | -9.14 | -1.14 | 802.37 | 802.92 | 790.28 | 0 |
| 1733506200 | 801.89 | 3 | 0.38 | 798.94 | 804.26 | 798.92 | 0 |
| 1733419800 | 798.89 | -1.83 | -0.23 | 799.43 | 803.82 | 796.35 | 0 |
| 1733333400 | 800.72 | 1.46 | 0.18 | 799.43 | 803.98 | 795.14 | 0 |
| 1733247000 | 799.26 | -2.8 | -0.35 | 802.12 | 803.61 | 794.59 | 0 |
| 1733160600 | 802.06 | -3.38 | -0.42 | 803.75 | 805.86 | 800.38 | 0 |
| 1732901400 | 805.44 | 5.82 | 0.73 | 799.56 | 807.3 | 799.56 | 0 |
| 1732815000 | 799.62 | 1.41 | 0.18 | 797.56 | 800.93 | 797.56 | 0 |
| 1732728600 | 798.21 | 7.22 | 0.91 | 791.07 | 799.43 | 790.1 | 0 |
| 1732642200 | 790.99 | -7.99 | -1.00 | 798.22 | 798.22 | 790.42 | 0 |
| 1732555800 | 798.98 | -1.88 | -0.23 | 803.47 | 812.47 | 798.98 | 0 |
| 1732296600 | 800.86 | 14.82 | 1.89 | 785.58 | 804.33 | 785.44 | 0 |
| 1732210200 | 786.04 | -1.68 | -0.21 | 787.78 | 788.14 | 781.73 | 0 |
| 1732123800 | 787.72 | 3.43 | 0.44 | 785.97 | 795.18 | 785.97 | 0 |
| 1732037400 | 784.29 | 0.45 | 0.06 | 783.84 | 788.51 | 779.14 | 0 |
| 1731951000 | 783.84 | -9.79 | -1.23 | 793.63 | 793.78 | 782.4 | 0 |
| 1731691800 | 793.63 | -0.03 | -0.00 | 793.38 | 794.45 | 788 | 0 |
| 1731605400 | 793.66 | -0.1 | -0.01 | 785.51 | 797.73 | 785.51 | 0 |
| 1731519000 | 793.76 | 0 | 0.00 | 793.76 | 793.76 | 793.76 | 0 |
| 1731432600 | 793.76 | -10.04 | -1.25 | 803.7 | 803.73 | 793.21 | 0 |
| 1731346200 | 803.8 | 2.1 | 0.26 | 801.9 | 806.27 | 800.71 | 0 |
| 1731087000 | 801.7 | 11.86 | 1.50 | 789.84 | 802.68 | 789.84 | 0 |
| 1731000600 | 789.84 | 6.11 | 0.78 | 784 | 792.74 | 783.18 | 0 |
| 1730914200 | 783.73 | -25.53 | -3.15 | 810.55 | 813.09 | 783.73 | 0 |
| 1730827800 | 809.26 | 2.77 | 0.34 | 806.65 | 811.67 | 804.33 | 0 |
| 1730741400 | 806.49 | -6.88 | -0.85 | 812.61 | 813.09 | 805.9 | 0 |
| 1730482200 | 813.37 | 3.19 | 0.39 | 809.85 | 817.61 | 809.72 | 0 |
| 1730395800 | 810.18 | -13.74 | -1.67 | 823.99 | 830.12 | 807.96 | 0 |
| 1730309400 | 823.92 | -7.09 | -0.85 | 831.01 | 839.45 | 823.31 | 0 |
| 1730223000 | 831.01 | -8.85 | -1.05 | 839.68 | 843.89 | 826.11 | 0 |
| 1730136600 | 839.86 | 4.68 | 0.56 | 835.24 | 841.76 | 834.48 | 0 |
| 1729873800 | 835.18 | -2.91 | -0.35 | 838.18 | 838.18 | 833.18 | 0 |
| 1729787400 | 838.09 | 1.57 | 0.19 | 837.45 | 839.7 | 835.98 | 0 |
| 1729701000 | 836.52 | 0.28 | 0.03 | 836.34 | 840.01 | 834.62 | 0 |
| 1729614600 | 836.24 | -0.94 | -0.11 | 837.21 | 844.76 | 831.75 | 0 |
| 1729528200 | 837.18 | -18.18 | -2.13 | 855.17 | 857.63 | 837.18 | 0 |
| 1729269000 | 855.36 | -6.74 | -0.78 | 862.26 | 863.76 | 853.88 | 0 |
| 1729182600 | 862.1 | -13.33 | -1.52 | 874.94 | 877.26 | 860.5 | 0 |
| 1729096200 | 875.43 | 11.22 | 1.30 | 864.48 | 876.11 | 861.85 | 0 |
| 1729009800 | 864.21 | 0.48 | 0.06 | 863.35 | 868.83 | 857.23 | 0 |
| 1728923400 | 863.73 | 5.92 | 0.69 | 857.15 | 863.73 | 854.84 | 0 |
| 1728664200 | 857.81 | 7.95 | 0.94 | 846.09 | 859.06 | 845.07 | 0 |
| 1728577800 | 849.86 | 0 | 0.00 | 849.86 | 849.86 | 849.86 | 0 |
| 1728491400 | 849.86 | -4.34 | -0.51 | 854.2 | 860.51 | 849.86 | 0 |
| 1728405000 | 854.2 | 6.52 | 0.77 | 847.02 | 858.56 | 845.12 | 0 |
| 1728318600 | 847.68 | -9.72 | -1.13 | 859.03 | 860.35 | 845.41 | 0 |
| 1728059400 | 857.4 | -0.09 | -0.01 | 857.82 | 867.9 | 855.91 | 0 |
| 1727973000 | 857.49 | -16.52 | -1.89 | 872.87 | 874.74 | 857.14 | 0 |
| 1727886600 | 874.01 | -5.38 | -0.61 | 879.48 | 881.41 | 867.89 | 0 |
| 1727800200 | 879.39 | 15.65 | 1.81 | 864.21 | 883.16 | 864.21 | 0 |
| 1727713800 | 863.74 | -14.44 | -1.64 | 879.15 | 879.15 | 863.74 | 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
