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 | 14.5 | 1.45728643216 | 995 | 1012 | 962.4 | 10216511 | 976.87400534 | DE |
| 4 | 44.3 | 4.58972233734 | 965.2 | 1012 | 910.8 | 11089641 | 962.51343808 | DE |
| 12 | 50.3 | 5.24395329441 | 959.2 | 1012 | 909.8 | 8908359 | 961.44495394 | DE |
| 26 | -20 | -1.94269062652 | 1029.5 | 1050 | 909.8 | 9249189 | 972.66374206 | DE |
| 52 | -54.5 | -5.12218045113 | 1064 | 1145.5 | 826.6 | 11232015 | 968.51886227 | DE |
| 156 | -78.34497547 | -7.20185111267 | 1087.84497547 | 1222.44961739 | 815.3526516 | 9267341 | 1004.0059175 | DE |
| 260 | 106.66398716 | 11.8143257073 | 902.83601284 | 1222.44961739 | 777.69425106 | 8423713 | 970.06966766 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 1009.5 | 28.1 | 2.86 | 986.2 | 1012 | 985.4 | 10516824 |
| 1743096600 | 981.4 | 1.8 | 0.18 | 978.4 | 985.8 | 974.2 | 7781970 |
| 1743010200 | 979.6 | 14.4 | 1.49 | 968 | 979.6 | 962.6 | 6749519 |
| 1742923800 | 965.2 | -2 | -0.21 | 966 | 977 | 965.2 | 8625743 |
| 1742837400 | 967.2 | -14.6 | -1.49 | 976.2 | 984.6 | 962.4 | 6197488 |
| 1742578200 | 981.8 | -12 | -1.21 | 995 | 996.8 | 978.4 | 21727834 |
| 1742491800 | 993.8 | 20 | 2.05 | 976.2 | 996.2 | 975.2 | 10415496 |
| 1742405400 | 973.8 | 4 | 0.41 | 973.2 | 974.4 | 964.8 | 11425095 |
| 1742319000 | 969.8 | -6.8 | -0.70 | 975 | 979.8 | 966 | 9006391 |
| 1742232600 | 976.6 | 10.4 | 1.08 | 974.6 | 980.2 | 967 | 8633552 |
| 1741973400 | 966.2 | 9.8 | 1.02 | 957.4 | 966.8 | 950.8 | 14521325 |
| 1741887000 | 956.4 | 3.4 | 0.36 | 954.4 | 960.6 | 948 | 6490615 |
| 1741800600 | 953 | -3.8 | -0.40 | 955.8 | 957.8 | 944.8 | 14251952 |
| 1741714200 | 956.8 | 1.2 | 0.13 | 959.6 | 965.6 | 952 | 10668151 |
| 1741627800 | 955.6 | 25.8 | 2.77 | 929.8 | 960.8 | 929.2 | 13700678 |
| 1741368600 | 929.8 | 10 | 1.09 | 922.4 | 930.4 | 916.4 | 6123375 |
| 1741282200 | 919.8 | -13.8 | -1.48 | 932.6 | 933.6 | 910.8 | 10240591 |
| 1741195800 | 933.6 | -38.4 | -3.95 | 954 | 956.8 | 929.4 | 22548662 |
| 1741109400 | 972 | 14.8 | 1.55 | 958.8 | 978 | 955 | 11502396 |
| 1741023000 | 957.2 | -17.8 | -1.83 | 970 | 971 | 945.4 | 10233249 |
| 1740763800 | 975 | 8.6 | 0.89 | 965.2 | 978.2 | 964.4 | 10948732 |
| 1740677400 | 966.4 | -11.4 | -1.17 | 976.6 | 980.2 | 963.2 | 10072467 |
| 1740591000 | 977.8 | -2.2 | -0.22 | 985.2 | 987.8 | 975.4 | 5279975 |
| 1740504600 | 980 | 3 | 0.31 | 976.8 | 981.2 | 972.6 | 9289061 |
| 1740418200 | 977 | 18.8 | 1.96 | 965.2 | 977 | 963.4 | 7472728 |
| 1740159000 | 958.2 | 5.4 | 0.57 | 949.8 | 958.2 | 944.4 | 9898077 |
| 1740072600 | 952.8 | -0.2 | -0.02 | 958 | 958 | 945.6 | 6580059 |
| 1739986200 | 953 | 9.4 | 1.00 | 941.4 | 953 | 941.4 | 9783415 |
| 1739899800 | 943.6 | -11.8 | -1.24 | 955 | 957.4 | 940.4 | 8009455 |
| 1739813400 | 955.4 | -1.8 | -0.19 | 953.2 | 958 | 952.6 | 3762528 |
| 1739554200 | 957.2 | -4.8 | -0.50 | 963 | 963.4 | 950.6 | 14932110 |
| 1739467800 | 962 | 7.6 | 0.80 | 954.6 | 963.2 | 946.4 | 13364552 |
| 1739381400 | 954.4 | -13.8 | -1.43 | 969.2 | 972.6 | 949.4 | 9688611 |
| 1739295000 | 968.2 | -9 | -0.92 | 981.2 | 982.4 | 967.2 | 10279109 |
| 1739208600 | 977.2 | -5.2 | -0.53 | 981.4 | 986.2 | 973.2 | 7248502 |
| 1738949400 | 982.4 | 5.2 | 0.53 | 979 | 987.6 | 975.4 | 5058137 |
| 1738863000 | 977.2 | -14.6 | -1.47 | 991.4 | 997.8 | 977 | 7933824 |
| 1738776600 | 991.8 | 7.6 | 0.77 | 981.2 | 991.8 | 978.6 | 4818497 |
| 1738690200 | 984.2 | -2 | -0.20 | 985 | 987.4 | 975.8 | 5382012 |
| 1738603800 | 986.2 | 6.4 | 0.65 | 978.2 | 989.4 | 973.8 | 6124808 |
| 1738344600 | 979.8 | 3.8 | 0.39 | 977.4 | 984.8 | 976.8 | 8698205 |
| 1738258200 | 976 | 7.4 | 0.76 | 968 | 980.4 | 962 | 5383163 |
| 1738171800 | 968.6 | -1.8 | -0.19 | 968.4 | 972.8 | 958.8 | 6509443 |
| 1738085400 | 970.4 | 9.2 | 0.96 | 971 | 987 | 967.6 | 6247025 |
| 1737999000 | 961.2 | 6.2 | 0.65 | 954.4 | 974.4 | 954 | 6874985 |
| 1737739800 | 955 | -14.8 | -1.53 | 971.4 | 971.6 | 950.4 | 7167740 |
| 1737653400 | 969.8 | 6.4 | 0.66 | 961.6 | 970.6 | 961.6 | 6972551 |
| 1737567000 | 963.4 | -13.4 | -1.37 | 981.6 | 985 | 962.4 | 7062385 |
| 1737480600 | 976.8 | 10.8 | 1.12 | 968.4 | 980.4 | 966.2 | 22532468 |
| 1737394200 | 966 | 2.8 | 0.29 | 976.2 | 981.4 | 966 | 6543068 |
| 1737135000 | 963.2 | 14.2 | 1.50 | 968 | 971 | 958.8 | 11483205 |
| 1737048600 | 949 | 13.4 | 1.43 | 933.6 | 949 | 927 | 8526423 |
| 1736962200 | 935.6 | 24.8 | 2.72 | 924 | 937.2 | 919.8 | 8681476 |
| 1736875800 | 910.8 | -5 | -0.55 | 916 | 919.8 | 909.8 | 6615807 |
| 1736789400 | 915.8 | -2.6 | -0.28 | 913.8 | 925.6 | 912.6 | 6573905 |
| 1736530200 | 918.4 | -16.4 | -1.75 | 932 | 934.4 | 913.2 | 6767424 |
| 1736443800 | 934.8 | 2.8 | 0.30 | 935.6 | 942.8 | 927.8 | 4260299 |
| 1736357400 | 932 | -7.8 | -0.83 | 934.8 | 937.4 | 920.2 | 5344332 |
| 1736271000 | 939.8 | -2.4 | -0.25 | 937.8 | 945 | 932 | 5000437 |
| 1736184600 | 942.2 | -9.6 | -1.01 | 947.8 | 951.6 | 933 | 6124396 |
| 1735925400 | 951.8 | -8.2 | -0.85 | 959.2 | 961.2 | 951.4 | 4362043 |
| 1735839000 | 960 | 10 | 1.05 | 952.4 | 963.2 | 950 | 4098720 |
| 1735666200 | 950 | 6.4 | 0.68 | 943.6 | 950 | 940.8 | 2947160 |
| 1735579800 | 943.6 | -1.6 | -0.17 | 941.8 | 945.6 | 938.8 | 5554279 |
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
