We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 24.5 | 2.03933842197 | 1201.37 | 1230.36 | 1195.92 | 0 | 0 | IX |
| 4 | -31.58 | -2.51143186608 | 1257.45 | 1263.15 | 1192.16 | 0 | 0 | IX |
| 12 | 119.95 | 10.8461733218 | 1105.92 | 1263.15 | 1102.95 | 0 | 0 | IX |
| 26 | 255.72 | 26.3588104932 | 970.15 | 1263.15 | 970.15 | 0 | 0 | IX |
| 52 | 210.63 | 20.7468184863 | 1015.24 | 1263.15 | 957.85 | 0 | 0 | IX |
| 156 | 202.89 | 19.8332323213 | 1022.98 | 1263.15 | 778.71 | 0 | 0 | IX |
| 260 | 375.01 | 44.0742307783 | 850.86 | 1263.15 | 622.43 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 1221.92 | 15.42 | 1.28 | 1207.41 | 1221.92 | 1207.41 | 0 |
| 1714062600 | 1206.5 | -14.53 | -1.19 | 1221.79 | 1221.79 | 1196.88 | 0 |
| 1713976200 | 1221.03 | -2.14 | -0.17 | 1223.39 | 1225.8699 | 1219.72 | 0 |
| 1713889800 | 1223.17 | 20.17 | 1.68 | 1203.74 | 1224.02 | 1203.74 | 0 |
| 1713803400 | 1203 | 4.49 | 0.37 | 1201.3699 | 1205.8699 | 1195.92 | 0 |
| 1713544200 | 1198.51 | -4.99 | -0.41 | 1200.23 | 1203.28 | 1192.16 | 0 |
| 1713457800 | 1203.5 | -0.81 | -0.07 | 1207.3599 | 1207.67 | 1192.6199 | 0 |
| 1713371400 | 1204.31 | -0.2 | -0.02 | 1203.14 | 1215.14 | 1202.6199 | 0 |
| 1713285000 | 1204.51 | -17.87 | -1.46 | 1219.69 | 1220.75 | 1201.16 | 0 |
| 1713198600 | 1222.38 | 10.5 | 0.87 | 1213.56 | 1230.6099 | 1213.56 | 0 |
| 1712939400 | 1211.88 | 1.87 | 0.15 | 1213.78 | 1223.29 | 1207.54 | 0 |
| 1712853000 | 1210.01 | -2.44 | -0.20 | 1211.8 | 1214.8 | 1204.51 | 0 |
| 1712766600 | 1212.45 | 3.67 | 0.30 | 1211.3699 | 1216.66 | 1201.14 | 0 |
| 1712680200 | 1208.78 | -30.14 | -2.43 | 1240.07 | 1240.07 | 1205.8599 | 0 |
| 1712593800 | 1238.92 | 10.49 | 0.85 | 1229.07 | 1238.92 | 1228.22 | 0 |
| 1712334600 | 1228.43 | -11.75 | -0.95 | 1237.89 | 1237.89 | 1221.27 | 0 |
| 1712248200 | 1240.18 | 0.66 | 0.05 | 1240.33 | 1243.01 | 1237.98 | 0 |
| 1712161800 | 1239.52 | -5.51 | -0.44 | 1247.72 | 1247.72 | 1236.9 | 0 |
| 1712075400 | 1245.03 | -12.79 | -1.02 | 1257.45 | 1263.15 | 1243.8699 | 0 |
| 1711647000 | 1257.82 | 4.75 | 0.38 | 1253.76 | 1258.78 | 1251.66 | 0 |
| 1711560600 | 1253.07 | 2.02 | 0.16 | 1251.71 | 1258.15 | 1251.55 | 0 |
| 1711474200 | 1251.05 | 14.41 | 1.17 | 1236.91 | 1251.73 | 1236.91 | 0 |
| 1711387800 | 1236.64 | 8.09 | 0.66 | 1230.6099 | 1237.54 | 1230.6099 | 0 |
| 1711128600 | 1228.55 | 0.78 | 0.06 | 1226.89 | 1232.44 | 1226.01 | 0 |
| 1711042200 | 1227.77 | 8.42 | 0.69 | 1223.33 | 1227.77 | 1219.09 | 0 |
| 1710955800 | 1219.35 | -5.99 | -0.49 | 1223.42 | 1223.42 | 1216.13 | 0 |
| 1710869400 | 1225.34 | 14.82 | 1.22 | 1210.55 | 1225.34 | 1209.47 | 0 |
| 1710783000 | 1210.52 | 1.6 | 0.13 | 1208.1 | 1212.17 | 1207.08 | 0 |
| 1710523800 | 1208.92 | 3.43 | 0.28 | 1205.44 | 1214.13 | 1204.46 | 0 |
| 1710437400 | 1205.49 | 13.7 | 1.15 | 1191.97 | 1207.53 | 1191.97 | 0 |
| 1710351000 | 1191.79 | 12.03 | 1.02 | 1181.46 | 1191.9 | 1178.4 | 0 |
| 1710264600 | 1179.76 | 10.72 | 0.92 | 1170.01 | 1179.76 | 1166.8 | 0 |
| 1710178200 | 1169.04 | -9.05 | -0.77 | 1176.82 | 1176.82 | 1164.84 | 0 |
| 1709919000 | 1178.09 | -4.25 | -0.36 | 1182.88 | 1182.88 | 1174.55 | 0 |
| 1709832600 | 1182.34 | 5.09 | 0.43 | 1175.47 | 1186.02 | 1170.91 | 0 |
| 1709746200 | 1177.25 | 0.76 | 0.06 | 1177.94 | 1182.41 | 1173.52 | 0 |
| 1709659800 | 1176.49 | 2.52 | 0.21 | 1172.85 | 1178.5 | 1172.1 | 0 |
| 1709573400 | 1173.97 | -1.18 | -0.10 | 1175.3599 | 1178.6099 | 1168.08 | 0 |
| 1709314200 | 1175.15 | 3.94 | 0.34 | 1173.88 | 1181.84 | 1173.88 | 0 |
| 1709227800 | 1171.21 | 0.73 | 0.06 | 1171.72 | 1176.72 | 1165.22 | 0 |
| 1709141400 | 1170.48 | 4.49 | 0.39 | 1167.9 | 1171.55 | 1166.34 | 0 |
| 1709055000 | 1165.99 | -1.6 | -0.14 | 1167.81 | 1171.42 | 1161.23 | 0 |
| 1708968600 | 1167.59 | 5.62 | 0.48 | 1160.42 | 1170.25 | 1160.42 | 0 |
| 1708709400 | 1161.97 | 6.17 | 0.53 | 1155.95 | 1162.95 | 1155.6 | 0 |
| 1708623000 | 1155.8 | 8.32 | 0.73 | 1150.43 | 1161.29 | 1150.31 | 0 |
| 1708536600 | 1147.48 | -0.16 | -0.01 | 1147.94 | 1149 | 1143.2 | 0 |
| 1708450200 | 1147.64 | 8.75 | 0.77 | 1139.02 | 1149.18 | 1137.71 | 0 |
| 1708363800 | 1138.89 | 8.2 | 0.73 | 1129.76 | 1139.24 | 1128.8599 | 0 |
| 1708104600 | 1130.69 | 7.44 | 0.66 | 1125.56 | 1134.95 | 1125.56 | 0 |
| 1708018200 | 1123.25 | 7.8 | 0.70 | 1116.23 | 1125.55 | 1116.23 | 0 |
| 1707931800 | 1115.45 | 0.95 | 0.09 | 1115.01 | 1122.01 | 1113.75 | 0 |
| 1707845400 | 1114.5 | -2.42 | -0.22 | 1116.3599 | 1119.93 | 1109.92 | 0 |
| 1707759000 | 1116.92 | 10.68 | 0.97 | 1107.24 | 1116.92 | 1107.24 | 0 |
| 1707499800 | 1106.24 | -5.26 | -0.47 | 1111.57 | 1112.1 | 1102.95 | 0 |
| 1707413400 | 1111.5 | -7.59 | -0.68 | 1120.67 | 1121.66 | 1109.73 | 0 |
| 1707327000 | 1119.09 | -0.4 | -0.04 | 1120.13 | 1122.99 | 1117.84 | 0 |
| 1707240600 | 1119.49 | 7.03 | 0.63 | 1115.67 | 1120.88 | 1110.77 | 0 |
| 1707154200 | 1112.46 | 5.97 | 0.54 | 1105.92 | 1112.78 | 1105.82 | 0 |
| 1706895000 | 1106.49 | -0.61 | -0.06 | 1107.67 | 1114.3 | 1105.02 | 0 |
| 1706808600 | 1107.1 | -3.06 | -0.28 | 1109.71 | 1109.71 | 1099.99 | 0 |
| 1706722200 | 1110.16 | -4.37 | -0.39 | 1114.8699 | 1116.51 | 1109.18 | 0 |
| 1706635800 | 1114.53 | 3.27 | 0.29 | 1112.97 | 1118.02 | 1111 | 0 |
| 1706549400 | 1111.26 | 10.07 | 0.91 | 1101.1 | 1111.26 | 1101.1 | 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
