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 | 9.4 | 0.533857346502 | 1760.77 | 1794.52 | 1745.99 | 0 | 0 | IX |
| 4 | -28.66 | -1.59325783982 | 1798.83 | 1837.71 | 1745.99 | 0 | 0 | IX |
| 12 | -27.63 | -1.53687840694 | 1797.8 | 1884.19 | 1745.99 | 0 | 0 | IX |
| 26 | -80.09 | -4.3285808481 | 1850.26 | 1884.19 | 1671.65 | 0 | 0 | IX |
| 52 | 186.52 | 11.7778549553 | 1583.65 | 1884.19 | 1580.87 | 0 | 0 | IX |
| 156 | 416.51 | 30.7691739432 | 1353.66 | 1884.19 | 1127.52 | 0 | 0 | IX |
| 260 | 598.53 | 51.0848042061 | 1171.64 | 1884.19 | 726.75 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 1759.5 | -9.16 | -0.52 | 1762.31 | 1762.31 | 1745.99 | 0 |
| 1732642200 | 1768.66 | -13.86 | -0.78 | 1769.91 | 1780.44 | 1765.92 | 0 |
| 1732555800 | 1782.52 | 1.98 | 0.11 | 1794.05 | 1794.52 | 1777.6 | 0 |
| 1732296600 | 1780.54 | 15.12 | 0.86 | 1773.99 | 1781.91 | 1755.48 | 0 |
| 1732210200 | 1765.42 | 4.22 | 0.24 | 1760.77 | 1766.83 | 1746.88 | 0 |
| 1732123800 | 1761.2 | -7.27 | -0.41 | 1779.15 | 1779.54 | 1757.35 | 0 |
| 1732037400 | 1768.47 | -14.71 | -0.82 | 1784.89 | 1788.1 | 1747.4 | 0 |
| 1731951000 | 1783.18 | 0.46 | 0.03 | 1783.83 | 1786.75 | 1772.98 | 0 |
| 1731691800 | 1782.72 | -8.68 | -0.48 | 1781.16 | 1795.21 | 1778.63 | 0 |
| 1731605400 | 1791.4 | 23.85 | 1.35 | 1771.44 | 1792.67 | 1768.34 | 0 |
| 1731519000 | 1767.55 | 0 | 0.00 | 1767.55 | 1767.55 | 1767.55 | 0 |
| 1731432600 | 1767.55 | -38.29 | -2.12 | 1788.48 | 1794.53 | 1766.45 | 0 |
| 1731346200 | 1805.84 | 21.53 | 1.21 | 1798.36 | 1813.17 | 1798.27 | 0 |
| 1731087000 | 1784.31 | -13.06 | -0.73 | 1799.26 | 1799.46 | 1780.19 | 0 |
| 1731000600 | 1797.37 | 8.94 | 0.50 | 1793.39 | 1804.43 | 1792.06 | 0 |
| 1730914200 | 1788.43 | -24.95 | -1.38 | 1817.3 | 1837.71 | 1782.23 | 0 |
| 1730827800 | 1813.38 | 5.55 | 0.31 | 1808.11 | 1814.04 | 1803.13 | 0 |
| 1730741400 | 1807.83 | -8 | -0.44 | 1812.91 | 1821.07 | 1807.83 | 0 |
| 1730482200 | 1815.83 | 19.22 | 1.07 | 1798.27 | 1820.3 | 1797.41 | 0 |
| 1730395800 | 1796.61 | -17.95 | -0.99 | 1798.83 | 1805.13 | 1788.78 | 0 |
| 1730309400 | 1814.56 | -21.29 | -1.16 | 1826.79 | 1828 | 1807.68 | 0 |
| 1730223000 | 1835.85 | -11.71 | -0.63 | 1855.63 | 1857.2 | 1835.44 | 0 |
| 1730136600 | 1847.56 | 14.43 | 0.79 | 1842.53 | 1850.33 | 1833.06 | 0 |
| 1729873800 | 1833.13 | -1.05 | -0.06 | 1830.75 | 1837.99 | 1826.33 | 0 |
| 1729787400 | 1834.18 | 1.06 | 0.06 | 1836.96 | 1847.38 | 1834.18 | 0 |
| 1729701000 | 1833.12 | -6.65 | -0.36 | 1837.29 | 1843.75 | 1829.56 | 0 |
| 1729614600 | 1839.77 | -8.1 | -0.44 | 1843.25 | 1846.82 | 1827.78 | 0 |
| 1729528200 | 1847.87 | -16.88 | -0.91 | 1859.38 | 1864.22 | 1847.16 | 0 |
| 1729269000 | 1864.75 | 9.28 | 0.50 | 1851.08 | 1864.75 | 1851 | 0 |
| 1729182600 | 1855.47 | 11.45 | 0.62 | 1849.28 | 1863.45 | 1847.3 | 0 |
| 1729096200 | 1844.02 | 0 | 0.00 | 1844.02 | 1844.02 | 1844.02 | 0 |
| 1729009800 | 1844.02 | -9.75 | -0.53 | 1858.78 | 1860.96 | 1844 | 0 |
| 1728923400 | 1853.77 | 14.2 | 0.77 | 1842.01 | 1853.77 | 1839.45 | 0 |
| 1728664200 | 1839.57 | 7.08 | 0.39 | 1829.74 | 1840.76 | 1826.35 | 0 |
| 1728577800 | 1832.49 | 0 | 0.00 | 1832.49 | 1832.49 | 1832.49 | 0 |
| 1728491400 | 1832.49 | 10.54 | 0.58 | 1823.16 | 1832.97 | 1818.57 | 0 |
| 1728405000 | 1821.95 | -5.09 | -0.28 | 1811.5 | 1824.21 | 1809.08 | 0 |
| 1728318600 | 1827.04 | 1.08 | 0.06 | 1830.9 | 1832.13 | 1816.79 | 0 |
| 1728059400 | 1825.96 | 10.88 | 0.60 | 1812.46 | 1831.69 | 1811.82 | 0 |
| 1727973000 | 1815.08 | -19.37 | -1.06 | 1829.64 | 1831 | 1811.38 | 0 |
| 1727886600 | 1834.45 | -2.19 | -0.12 | 1838.72 | 1840.79 | 1825.37 | 0 |
| 1727800200 | 1836.64 | -16.42 | -0.89 | 1854.82 | 1856.68 | 1830.48 | 0 |
| 1727713800 | 1853.06 | -28.84 | -1.53 | 1871.18 | 1874.16 | 1853.06 | 0 |
| 1727454600 | 1881.9 | 13.07 | 0.70 | 1870.69 | 1884.19 | 1869.87 | 0 |
| 1727368200 | 1868.83 | 30.66 | 1.67 | 1856.15 | 1869.76 | 1855.22 | 0 |
| 1727281800 | 1838.17 | -4.5 | -0.24 | 1832.76 | 1843.37 | 1832.57 | 0 |
| 1727195400 | 1842.67 | 13.43 | 0.73 | 1843.47 | 1847.04 | 1835.1 | 0 |
| 1727109000 | 1829.24 | -8.8 | -0.48 | 1826.55 | 1831.28 | 1818.32 | 0 |
| 1726849800 | 1838.04 | -5.02 | -0.27 | 1838.04 | 1839.42 | 1823.94 | 0 |
| 1726763400 | 1843.06 | 25.95 | 1.43 | 1835.05 | 1843.68 | 1825.59 | 0 |
| 1726677000 | 1817.11 | -7.92 | -0.43 | 1826.01 | 1827.06 | 1816.34 | 0 |
| 1726590600 | 1825.03 | 11.38 | 0.63 | 1821.78 | 1832.93 | 1819.54 | 0 |
| 1726504200 | 1813.65 | -1.05 | -0.06 | 1808.18 | 1818.36 | 1807.86 | 0 |
| 1726245000 | 1814.7 | 10.89 | 0.60 | 1807.3 | 1819.27 | 1806.47 | 0 |
| 1726158600 | 1803.81 | 14.13 | 0.79 | 1809.9 | 1812.22 | 1793.73 | 0 |
| 1726072200 | 1789.68 | 0.87 | 0.05 | 1793.84 | 1802.05 | 1780.75 | 0 |
| 1725985800 | 1788.81 | -9.21 | -0.51 | 1796.34 | 1808.92 | 1784.92 | 0 |
| 1725899400 | 1798.02 | 16.12 | 0.90 | 1788.03 | 1801.62 | 1787.6 | 0 |
| 1725640200 | 1781.9 | -20.75 | -1.15 | 1798.56 | 1808.44 | 1779.39 | 0 |
| 1725553800 | 1802.65 | -1.84 | -0.10 | 1797.8 | 1811.42 | 1797.23 | 0 |
| 1725467400 | 1804.49 | -14.24 | -0.78 | 1802.52 | 1809.84 | 1800.86 | 0 |
| 1725381000 | 1818.73 | -18.92 | -1.03 | 1840.42 | 1842.58 | 1816.39 | 0 |
| 1725294600 | 1837.65 | 3.83 | 0.21 | 1833.73 | 1838.55 | 1822.86 | 0 |
| 1725035400 | 1833.82 | 0.91 | 0.05 | 1834.3 | 1841.43 | 1833.75 | 0 |
| 1724949000 | 1832.91 | 16.01 | 0.88 | 1818.56 | 1834.4 | 1818.56 | 0 |
| 1724862600 | 1816.9 | 7.39 | 0.41 | 1814.26 | 1822.22 | 1813.64 | 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
