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 | -2.32 | -0.285612281328 | 812.29 | 820.25 | 795.84 | 0 | 0 | IX |
| 4 | 11 | 1.37677259472 | 798.97 | 824.11 | 784.8 | 0 | 0 | IX |
| 12 | 10.74 | 1.34379340115 | 799.23 | 834.8 | 783.98 | 0 | 0 | IX |
| 26 | -25.21 | -3.01851097967 | 835.18 | 846.56 | 736.11 | 0 | 0 | IX |
| 52 | 104.44 | 14.8030558587 | 705.53 | 851.57 | 705.53 | 0 | 0 | IX |
| 156 | 135.94 | 20.1682417697 | 674.03 | 851.57 | 505.41 | 0 | 0 | IX |
| 260 | 669.69 | 477.395209581 | 140.28 | 851.57 | 140.28 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 809.97 | 2.38 | 0.29 | 807.59 | 812.38 | 799.13 | 0 |
| 1732210200 | 807.59 | 2.56 | 0.32 | 805.03 | 809.29 | 799.82 | 0 |
| 1732123800 | 805.03 | -2.77 | -0.34 | 807.8 | 816.61 | 803.96 | 0 |
| 1732037400 | 807.8 | -6.5 | -0.80 | 814.3 | 816.51 | 795.84 | 0 |
| 1731951000 | 814.3 | -0.66 | -0.08 | 814.96 | 816.08 | 810.07 | 0 |
| 1731691800 | 814.96 | 2.67 | 0.33 | 812.29 | 820.25 | 807.47 | 0 |
| 1731605400 | 812.29 | 12.37 | 1.55 | 799.92 | 813.06 | 799.05 | 0 |
| 1731519000 | 799.92 | -5.88 | -0.73 | 805.8 | 805.8 | 794.34 | 0 |
| 1731432600 | 805.8 | -15.34 | -1.87 | 821.14 | 821.14 | 805.8 | 0 |
| 1731346200 | 821.14 | 17.36 | 2.16 | 803.78 | 824.11 | 803.78 | 0 |
| 1731087000 | 803.78 | -3.11 | -0.39 | 806.89 | 808.6 | 800.47 | 0 |
| 1731000600 | 806.89 | 12.11 | 1.52 | 794.78 | 808.7 | 794.78 | 0 |
| 1730914200 | 794.78 | -4.36 | -0.55 | 799.14 | 819.24 | 792.12 | 0 |
| 1730827800 | 799.14 | 2.95 | 0.37 | 796.19 | 800.66 | 793.28 | 0 |
| 1730741400 | 796.19 | -9.7 | -1.20 | 805.89 | 806.44 | 796.19 | 0 |
| 1730482200 | 805.89 | 7.36 | 0.92 | 798.53 | 806.63 | 798.53 | 0 |
| 1730395800 | 798.53 | 0.35 | 0.04 | 798.18 | 799.74 | 792.61 | 0 |
| 1730309400 | 798.18 | -3.45 | -0.43 | 801.63 | 803.56 | 794.03 | 0 |
| 1730223000 | 801.63 | -2.4 | -0.30 | 804.03 | 812.98 | 800.19 | 0 |
| 1730136600 | 804.03 | 15.41 | 1.95 | 788.62 | 805.61 | 788.62 | 0 |
| 1729873800 | 788.62 | -10.35 | -1.30 | 798.97 | 798.97 | 784.8 | 0 |
| 1729787400 | 798.97 | -3.25 | -0.41 | 802.22 | 805.66 | 798.66 | 0 |
| 1729701000 | 802.22 | -5.35 | -0.66 | 807.57 | 808.03 | 800.07 | 0 |
| 1729614600 | 807.57 | -6.19 | -0.76 | 813.76 | 813.76 | 801.24 | 0 |
| 1729528200 | 813.76 | -9.22 | -1.12 | 822.98 | 822.98 | 812.74 | 0 |
| 1729269000 | 822.98 | 1.23 | 0.15 | 821.75 | 824.48 | 817.9 | 0 |
| 1729182600 | 821.75 | 3.1 | 0.38 | 818.65 | 827.41 | 818.65 | 0 |
| 1729096200 | 818.65 | 7.46 | 0.92 | 811.19 | 819.04 | 811.15 | 0 |
| 1729009800 | 811.19 | 0.18 | 0.02 | 811.01 | 816.71 | 808.74 | 0 |
| 1728923400 | 811.01 | 2.72 | 0.34 | 808.29 | 811.01 | 806.56 | 0 |
| 1728664200 | 808.29 | -0.04 | -0.00 | 808.33 | 809.77 | 805.03 | 0 |
| 1728577800 | 808.33 | -2.19 | -0.27 | 810.52 | 810.52 | 804.9 | 0 |
| 1728491400 | 810.52 | 10.37 | 1.30 | 800.15 | 810.78 | 800.15 | 0 |
| 1728405000 | 800.15 | -0.06 | -0.01 | 800.21 | 802.69 | 796.55 | 0 |
| 1728318600 | 800.21 | 3.56 | 0.45 | 796.65 | 801.59 | 793.33 | 0 |
| 1728059400 | 796.65 | 9.87 | 1.25 | 786.78 | 799.13 | 784.22 | 0 |
| 1727973000 | 786.78 | -17.57 | -2.18 | 804.35 | 804.35 | 783.98 | 0 |
| 1727886600 | 804.35 | 1.48 | 0.18 | 802.87 | 804.35 | 797.27 | 0 |
| 1727800200 | 802.87 | -2.04 | -0.25 | 804.91 | 813.12 | 797.91 | 0 |
| 1727713800 | 804.91 | -24.11 | -2.91 | 829.02 | 829.02 | 803.8 | 0 |
| 1727454600 | 829.02 | -2.16 | -0.26 | 831.18 | 834.78 | 828.88 | 0 |
| 1727368200 | 831.18 | 9.51 | 1.16 | 821.67 | 834.12 | 821.67 | 0 |
| 1727281800 | 821.67 | -0.99 | -0.12 | 822.66 | 824.42 | 816.97 | 0 |
| 1727195400 | 822.66 | 0.81 | 0.10 | 821.85 | 830.3 | 819.57 | 0 |
| 1727109000 | 821.85 | -2.86 | -0.35 | 824.71 | 824.71 | 815.45 | 0 |
| 1726849800 | 824.71 | -7.6 | -0.91 | 832.31 | 834.07 | 823.02 | 0 |
| 1726763400 | 832.31 | 14.41 | 1.76 | 817.9 | 834.8 | 817.9 | 0 |
| 1726677000 | 817.9 | -0.21 | -0.03 | 818.11 | 818.46 | 813.65 | 0 |
| 1726590600 | 818.11 | 13.2 | 1.64 | 804.91 | 819.45 | 804.91 | 0 |
| 1726504200 | 804.91 | 1.26 | 0.16 | 803.65 | 805.53 | 799 | 0 |
| 1726245000 | 803.65 | 9.14 | 1.15 | 794.51 | 805.33 | 794.51 | 0 |
| 1726158600 | 794.51 | -2.01 | -0.25 | 796.52 | 807.76 | 789.48 | 0 |
| 1726072200 | 796.52 | -1.75 | -0.22 | 798.27 | 803.38 | 792.33 | 0 |
| 1725985800 | 798.27 | -0.89 | -0.11 | 799.16 | 806.97 | 796.48 | 0 |
| 1725899400 | 799.16 | 9.06 | 1.15 | 790.1 | 800.61 | 790.1 | 0 |
| 1725640200 | 790.1 | -9.23 | -1.15 | 799.33 | 803.85 | 788.77 | 0 |
| 1725553800 | 799.33 | 6.23 | 0.79 | 793.1 | 807.9 | 790.75 | 0 |
| 1725467400 | 793.1 | -6.16 | -0.77 | 799.26 | 799.26 | 789.72 | 0 |
| 1725381000 | 799.26 | -8.31 | -1.03 | 807.57 | 809.96 | 796.27 | 0 |
| 1725294600 | 807.57 | 3.56 | 0.44 | 804.01 | 807.92 | 795.53 | 0 |
| 1725035400 | 804.01 | 4.78 | 0.60 | 799.23 | 805.05 | 799.23 | 0 |
| 1724949000 | 799.23 | 3.63 | 0.46 | 795.6 | 799.96 | 793.06 | 0 |
| 1724862600 | 795.6 | 6.44 | 0.82 | 789.16 | 798.18 | 789.16 | 0 |
| 1724776200 | 789.16 | -4.78 | -0.60 | 792.89 | 793.92 | 789.16 | 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
