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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 833.4 | -6.45 | -0.77 | 833.7 | 837.1 | 824 | 2033 |
| 1732815000 | 839.85 | -9.15 | -1.08 | 839.9 | 843.65 | 839.5 | 990 |
| 1732728600 | 849 | 5.15 | 0.61 | 845.6 | 850.25 | 845.6 | 5418 |
| 1732642200 | 843.85 | 5.3 | 0.63 | 842.4 | 852.2 | 840.95 | 2762 |
| 1732555800 | 838.55 | 4.7 | 0.56 | 838.55 | 838.55 | 838.55 | 1195 |
| 1732296600 | 833.85 | 1.3 | 0.16 | 828.9 | 845 | 826.9 | 2480 |
| 1732210200 | 832.55 | -5.85 | -0.70 | 831.7 | 842.45 | 822.1 | 207 |
| 1732123800 | 838.4 | 9.9 | 1.19 | 836.6 | 839.8 | 836.5 | 360 |
| 1732037400 | 828.5 | -3.15 | -0.38 | 828.5 | 828.5 | 828.5 | 7021 |
| 1731951000 | 831.65 | 8.2 | 1.00 | 829.4 | 838.05 | 823.45 | 406 |
| 1731691800 | 823.45 | -3.35 | -0.41 | 826 | 842.25 | 820.95 | 216 |
| 1731605400 | 826.8 | -10.5 | -1.25 | 826.8 | 826.8 | 826.8 | 1462 |
| 1731519000 | 837.3 | -5.75 | -0.68 | 837.3 | 837.3 | 837.3 | 1822 |
| 1731432600 | 843.05 | 2.7 | 0.32 | 836.4 | 856.1 | 826.45 | 29662 |
| 1731346200 | 840.35 | 10.35 | 1.25 | 833 | 840.55 | 829.85 | 1690 |
| 1731087000 | 830 | -22.9 | -2.68 | 843 | 846.1 | 820.8 | 15819 |
| 1731000600 | 852.9 | 2.65 | 0.31 | 863.2 | 869.65 | 851.7 | 31057 |
| 1730914200 | 850.25 | -1.4 | -0.16 | 858 | 859.9 | 837.05 | 40920 |
| 1730827800 | 851.65 | 3.55 | 0.42 | 850.7 | 858.1 | 849.7 | 5856 |
| 1730741400 | 848.1 | 0.4 | 0.05 | 845.4 | 849 | 845.4 | 1636 |
| 1730482200 | 847.7 | 2.45 | 0.29 | 846.5 | 888.15 | 781.9 | 502 |
| 1730395800 | 845.25 | 0.85 | 0.10 | 841.9 | 855.95 | 837.1 | 6691 |
| 1730309400 | 844.4 | -12.2 | -1.42 | 845.4 | 858.35 | 831.7 | 1170 |
| 1730223000 | 856.6 | -0.7 | -0.08 | 862.9 | 864.35 | 850.55 | 3067 |
| 1730136600 | 857.3 | 13.7 | 1.62 | 840.5 | 864.5 | 840.5 | 809 |
| 1729873800 | 843.6 | 5.7 | 0.68 | 844.7 | 861.65 | 837.75 | 22400 |
| 1729787400 | 837.9 | -8.4 | -0.99 | 844.5 | 877.4 | 828.25 | 9700 |
| 1729701000 | 846.3 | 6.5 | 0.77 | 846.3 | 846.3 | 846.3 | 4520 |
| 1729614600 | 839.8 | 6.8 | 0.82 | 839.8 | 839.8 | 839.8 | 6834 |
| 1729528200 | 833 | -8.3 | -0.99 | 834.5 | 841.15 | 828.95 | 3489 |
| 1729269000 | 841.3 | 15.65 | 1.90 | 848.1 | 849.2 | 837.9 | 34741 |
| 1729182600 | 825.65 | -17.05 | -2.02 | 835 | 837.5 | 819.45 | 53198 |
| 1729096200 | 842.7 | 14.3 | 1.73 | 832.3 | 842.7 | 830.25 | 216552 |
| 1729009800 | 828.4 | -37.6 | -4.34 | 835 | 847.6 | 819.2 | 132619 |
| 1728923400 | 866 | -4.8 | -0.55 | 860 | 873.2 | 856.55 | 755 |
| 1728664200 | 870.8 | 5.45 | 0.63 | 872.8 | 874.6 | 858.65 | 2740 |
| 1728577800 | 865.35 | 5.5 | 0.64 | 865.35 | 865.35 | 865.35 | 1259 |
| 1728491400 | 859.85 | -1.3 | -0.15 | 859.85 | 859.85 | 859.85 | 4094 |
| 1728405000 | 861.15 | -28.75 | -3.23 | 858.4 | 865.25 | 834.9 | 14766 |
| 1728318600 | 889.9 | 0.2 | 0.02 | 889.2 | 902.9 | 882.25 | 21251 |
| 1728059400 | 889.7 | 17.4 | 1.99 | 883 | 889.7 | 883 | 10220 |
| 1727973000 | 872.3 | 1.55 | 0.18 | 872.3 | 872.3 | 872.3 | 3920 |
| 1727886600 | 870.75 | 33.65 | 4.02 | 881.5 | 889.6 | 870.25 | 11871 |
| 1727800200 | 837.1 | 7.1 | 0.86 | 837.1 | 837.1 | 837.1 | 1214 |
| 1727713800 | 830 | -3.15 | -0.38 | 854.5 | 857.95 | 830 | 11866 |
| 1727454600 | 833.15 | 14.5 | 1.77 | 830 | 839.25 | 827.15 | 4062 |
| 1727368200 | 818.65 | 30.2 | 3.83 | 826.5 | 834.3 | 815.1 | 5886 |
| 1727281800 | 788.45 | 0.25 | 0.03 | 785.8 | 789 | 778.1 | 5422 |
| 1727195400 | 788.2 | 24.7 | 3.24 | 775.9 | 793.05 | 773.25 | 1148 |
| 1727109000 | 763.5 | 7.1 | 0.94 | 754.9 | 768.9 | 751.65 | 1368 |
| 1726849800 | 756.4 | -4.85 | -0.64 | 756.4 | 756.4 | 756.4 | 4002 |
| 1726763400 | 761.25 | 11.95 | 1.59 | 763 | 775 | 760 | 5455 |
| 1726677000 | 749.3 | -3.3 | -0.44 | 753.5 | 753.9 | 745.4 | 10130 |
| 1726590600 | 752.6 | 5.8 | 0.78 | 748.5 | 757.35 | 747.65 | 3869 |
| 1726504200 | 746.8 | -0.95 | -0.13 | 746.4 | 753.1 | 743.2 | 1314 |
| 1726245000 | 747.75 | -0.7 | -0.09 | 750.9 | 752.1 | 743.4 | 13105 |
| 1726158600 | 748.45 | 11.15 | 1.51 | 748.45 | 748.45 | 748.45 | 331 |
| 1726072200 | 737.3 | 5.75 | 0.79 | 731.3 | 739.5 | 722.7 | 6844 |
| 1725985800 | 731.55 | -0.2 | -0.03 | 732.4 | 736.45 | 729.95 | 5154 |
| 1725899400 | 731.75 | 9 | 1.25 | 724 | 738.8 | 724 | 55 |
| 1725640200 | 722.75 | -10.15 | -1.38 | 732.1 | 746.55 | 718.95 | 36611 |
| 1725553800 | 732.9 | -3.4 | -0.46 | 732.9 | 732.9 | 732.9 | 1845 |
| 1725467400 | 736.3 | -7.15 | -0.96 | 737.2 | 739.5 | 734.05 | 5488 |
| 1725381000 | 743.45 | -0.9 | -0.12 | 743.45 | 743.45 | 743.45 | 166 |
| 1725294600 | 744.35 | 3.05 | 0.41 | 759.8 | 759.8 | 729 | 3698 |
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
