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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 807.07341 | 7.52 | 0.94 | 803.12149 | 808.66617 | 797.06155 | 0 |
| 1732226400 | 799.55151 | 3.32 | 0.42 | 794.03756 | 800.04908 | 789.69725 | 0 |
| 1732140000 | 796.23633 | -3.81 | -0.48 | 805.28485 | 806.81879 | 795.89756 | 0 |
| 1732053600 | 800.04325 | -4.71 | -0.59 | 806.18418 | 807.21482 | 790.13896 | 0 |
| 1731967200 | 804.75315 | -2.69 | -0.33 | 807.81302 | 809.64466 | 800.533 | 0 |
| 1731708000 | 807.44773 | -9.04 | -1.11 | 808.96302 | 815.30284 | 806.41739 | 0 |
| 1731621600 | 816.4883 | 6.4 | 0.79 | 811.6951 | 817.85904 | 809.11241 | 0 |
| 1731535200 | 810.08933 | -2.9 | -0.36 | 811.82107 | 814.40067 | 804.45071 | 0 |
| 1731448800 | 812.99051 | -19.93 | -2.39 | 824.2961 | 825.77349 | 811.62697 | 0 |
| 1731362400 | 832.92291 | 5.72 | 0.69 | 833.81142 | 836.87076 | 832.62154 | 0 |
| 1731103200 | 827.20312 | -6.78 | -0.81 | 829.47494 | 832.30968 | 823.07657 | 0 |
| 1731016800 | 833.98691 | 12.8 | 1.56 | 825.33721 | 837.27209 | 825.15243 | 0 |
| 1730930400 | 821.18875 | -7.5 | -0.90 | 840.33501 | 845.22302 | 821.16178 | 0 |
| 1730844000 | 828.68513 | -0.24 | -0.03 | 825.85518 | 830.51195 | 823.56405 | 0 |
| 1730757600 | 828.92167 | 4.84 | 0.59 | 828.92439 | 831.79859 | 827.17064 | 0 |
| 1730494800 | 824.08146 | 3.07 | 0.37 | 822.20309 | 826.61213 | 822.20309 | 0 |
| 1730408400 | 821.01149 | -9.8 | -1.18 | 824.08268 | 826.3968 | 818.91171 | 0 |
| 1730322000 | 830.81404 | -10.5 | -1.25 | 839.7146 | 841.17275 | 830.23165 | 0 |
| 1730235600 | 841.31744 | -4.48 | -0.53 | 848.27399 | 850.63841 | 841.31328 | 0 |
| 1730149200 | 845.79271 | 10.37 | 1.24 | 838.58487 | 847.23461 | 836.93391 | 0 |
| 1729890000 | 835.4251 | 6.37 | 0.77 | 829.7825 | 838.01301 | 828.95424 | 0 |
| 1729803600 | 829.05106 | -2.3 | -0.28 | 832.07808 | 836.20005 | 828.81887 | 0 |
| 1729717200 | 831.35511 | 2.58 | 0.31 | 831.47891 | 834.28747 | 826.20083 | 0 |
| 1729630800 | 828.77714 | -3.6 | -0.43 | 831.24851 | 831.24851 | 821.47861 | 0 |
| 1729544400 | 832.37971 | -7.08 | -0.84 | 838.15922 | 840.96742 | 831.18081 | 0 |
| 1729285200 | 839.45733 | 3.46 | 0.41 | 833.65615 | 840.92678 | 832.61614 | 0 |
| 1729198800 | 835.99693 | 0.85 | 0.10 | 838.81853 | 839.35706 | 834.77043 | 0 |
| 1729112400 | 835.1465 | -0.59 | -0.07 | 831.91917 | 836.61659 | 830.49258 | 0 |
| 1729026000 | 835.73384 | -5.48 | -0.65 | 847.15866 | 847.35277 | 835.34498 | 0 |
| 1728939600 | 841.21049 | 2.06 | 0.25 | 838.99143 | 841.21049 | 834.39778 | 0 |
| 1728680400 | 839.14616 | 6.51 | 0.78 | 832.805 | 840.3887 | 831.49002 | 0 |
| 1728594000 | 832.63154 | -8.68 | -1.03 | 839.91773 | 840.05679 | 827.91502 | 0 |
| 1728507600 | 841.31636 | 3.12 | 0.37 | 836.26223 | 842.3127 | 836.18091 | 0 |
| 1728421200 | 838.20003 | -4.89 | -0.58 | 836.95399 | 841.19239 | 834.34076 | 0 |
| 1728334800 | 843.09406 | -2.74 | -0.32 | 843.11774 | 844.34028 | 838.20386 | 0 |
| 1728075600 | 845.83707 | 3.56 | 0.42 | 843.49442 | 849.78784 | 841.90502 | 0 |
| 1727989200 | 842.27979 | -7.34 | -0.86 | 848.72422 | 848.74515 | 840.57659 | 0 |
| 1727902800 | 849.62426 | 2.28 | 0.27 | 848.19339 | 849.70288 | 844.25965 | 0 |
| 1727816400 | 847.33973 | -5.61 | -0.66 | 853.25369 | 857.44939 | 844.97489 | 0 |
| 1727730000 | 852.94744 | -3.37 | -0.39 | 858.74773 | 859.086 | 850.28883 | 0 |
| 1727470800 | 856.31854 | -0.23 | -0.03 | 856.7518 | 858.04554 | 853.16132 | 0 |
| 1727384400 | 856.55041 | 12.79 | 1.52 | 852.33598 | 859.03662 | 849.86379 | 0 |
| 1727298000 | 843.76127 | 6.07 | 0.72 | 840.29065 | 844.67867 | 840.19691 | 0 |
| 1727211600 | 837.68895 | 0.39 | 0.05 | 843.14782 | 843.18565 | 833.65539 | 0 |
| 1727125200 | 837.29936 | 1.74 | 0.21 | 830.75912 | 839.97066 | 830.67542 | 0 |
| 1726866000 | 835.56129 | -3.82 | -0.46 | 837.03454 | 840.95149 | 833.79903 | 0 |
| 1726779600 | 839.38427 | 15.5 | 1.88 | 832.16269 | 841.42533 | 831.65941 | 0 |
| 1726693200 | 823.88646 | -4.77 | -0.58 | 825.16633 | 825.16633 | 821.99823 | 0 |
| 1726606800 | 828.65869 | 6.31 | 0.77 | 826.56634 | 830.72141 | 825.56042 | 0 |
| 1726520400 | 822.34578 | 0.49 | 0.06 | 822.00724 | 824.59921 | 819.38643 | 0 |
| 1726261200 | 821.85716 | 6.35 | 0.78 | 818.67469 | 822.72316 | 817.15908 | 0 |
| 1726174800 | 815.51084 | 7.57 | 0.94 | 822.82078 | 823.90112 | 811.68291 | 0 |
| 1726088400 | 807.94267 | -4.25 | -0.52 | 815.60358 | 817.25189 | 805.31542 | 0 |
| 1726002000 | 812.18839 | -2.35 | -0.29 | 815.7849 | 819.28964 | 809.66867 | 0 |
| 1725915600 | 814.53906 | 9.69 | 1.20 | 811.67668 | 816.24165 | 810.75785 | 0 |
| 1725656400 | 804.84922 | -7.01 | -0.86 | 806.21086 | 816.10777 | 804.03899 | 0 |
| 1725570000 | 811.85668 | -6.95 | -0.85 | 818.8022 | 819.19572 | 811.00889 | 0 |
| 1725483600 | 818.80398 | -10.41 | -1.26 | 820.8456 | 822.81455 | 816.21947 | 0 |
| 1725397200 | 829.21885 | -11.64 | -1.38 | 839.44376 | 841.32024 | 828.2945 | 0 |
| 1725051600 | 840.8588 | 3.33 | 0.40 | 839.29887 | 842.20168 | 839.21437 | 0 |
| 1724965200 | 837.53117 | 6.74 | 0.81 | 832.87965 | 838.45923 | 832.16168 | 0 |
| 1724878800 | 830.78827 | 2.45 | 0.30 | 828.81926 | 834.54824 | 827.631 | 0 |
| 1724792400 | 828.33934 | -3.92 | -0.47 | 832.38453 | 833.78972 | 827.72404 | 0 |
| 1724706000 | 832.25984 | 2.06 | 0.25 | 829.39127 | 833.69516 | 828.69413 | 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
