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 | 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 |
|---|---|---|---|---|---|---|---|
| 1714165200 | 884.25 | -10.33 | -1.15 | 894.5 | 895.94 | 884.21 | 56832842 |
| 1714078800 | 894.58 | 1.83 | 0.20 | 891.54 | 898.26 | 882.01 | 57126221 |
| 1713992400 | 892.75 | 6.79 | 0.77 | 878.18 | 894.86 | 873.41 | 56943780 |
| 1713906000 | 885.96 | 2.63 | 0.30 | 881.91 | 891.24 | 880.73 | 57754946 |
| 1713819600 | 883.33 | 7.72 | 0.88 | 875.44 | 885.91 | 870.93 | 58262755 |
| 1713560400 | 875.61 | 15.31 | 1.78 | 861.39 | 877.7 | 861.39 | 71439518 |
| 1713474000 | 860.3 | 6.95 | 0.81 | 856.67 | 862.45 | 850.62 | 49617695 |
| 1713387600 | 853.35 | 17.82 | 2.13 | 840.33 | 854.68 | 839.71 | 60142234 |
| 1713301200 | 835.53 | -13.23 | -1.56 | 847.04 | 847.04 | 833.14 | 60865204 |
| 1713214800 | 848.76 | -6.15 | -0.72 | 858.7 | 863.32 | 845.3 | 58263816 |
| 1712955600 | 854.91 | -6.47 | -0.75 | 861.94 | 865.01 | 850.94 | 50228173 |
| 1712869200 | 861.38 | -3.04 | -0.35 | 868.85 | 869.72 | 856.28 | 51310144 |
| 1712782800 | 864.42 | -17.45 | -1.98 | 869.47 | 869.47 | 857.01 | 60911993 |
| 1712696400 | 881.87 | 6.94 | 0.79 | 878.3 | 882.04 | 875.21 | 51423981 |
| 1712610000 | 874.93 | 5.22 | 0.60 | 870.42 | 877.01 | 868.89 | 46760350 |
| 1712350800 | 869.71 | -1.39 | -0.16 | 866.82 | 871.72 | 861.02 | 53740406 |
| 1712264400 | 871.1 | 0.26 | 0.03 | 878.12 | 879.54 | 864.6 | 63191318 |
| 1712178000 | 870.84 | -4.86 | -0.55 | 875.18 | 876.16 | 868.32 | 51390902 |
| 1712091600 | 875.7 | 0.65 | 0.07 | 874.67 | 883.07 | 873.76 | 54615122 |
| 1712005200 | 875.05 | -7.19 | -0.81 | 882.54 | 882.54 | 869.44 | 52997607 |
| 1711659600 | 882.24 | 7.51 | 0.86 | 874.92 | 883.27 | 872.4 | 64387843 |
| 1711573200 | 874.73 | 23.3 | 2.74 | 855.55 | 874.88 | 855.55 | 69321677 |
| 1711486800 | 851.43 | -7.13 | -0.83 | 858.45 | 859.28 | 849.37 | 69082361 |
| 1711400400 | 858.56 | 0.19 | 0.02 | 859.69 | 861.56 | 855.42 | 51925062 |
| 1711141200 | 858.37 | -0.54 | -0.06 | 863.04 | 865.2 | 857.26 | 54195626 |
| 1711054800 | 858.91 | 0.19 | 0.02 | 860.61 | 867.65 | 858.71 | 89864434 |
| 1710968400 | 858.72 | -0.92 | -0.11 | 857.58 | 863.13 | 853.29 | 63863271 |
| 1710882000 | 859.64 | 6.29 | 0.74 | 854.89 | 861.2 | 853.28 | 63208088 |
| 1710795600 | 853.35 | 3.06 | 0.36 | 850.05 | 858.28 | 846.44 | 71118871 |
| 1710536400 | 850.29 | -0.98 | -0.12 | 848.65 | 855.75 | 846.88 | 144813461 |
| 1710450000 | 851.27 | -7.9 | -0.92 | 857.04 | 860.24 | 845.6 | 84527857 |
| 1710363600 | 859.17 | 3.7 | 0.43 | 857.24 | 866.36 | 857.24 | 75233491 |
| 1710277200 | 855.47 | -8.53 | -0.99 | 860.16 | 863.66 | 851.28 | 61326559 |
| 1710190800 | 864 | 8.35 | 0.98 | 856.43 | 864.36 | 853.62 | 63158948 |
| 1709935200 | 855.65 | 2.51 | 0.29 | 854.87 | 858.68 | 849.05 | 74185615 |
| 1709848800 | 853.14 | 3.98 | 0.47 | 855.43 | 858.18 | 851.51 | 72592974 |
| 1709762400 | 849.16 | 7.17 | 0.85 | 848.56 | 853.84 | 845.31 | 78750810 |
| 1709676000 | 841.99 | -5.32 | -0.63 | 849.62 | 859.98 | 838.49 | 90558591 |
| 1709589600 | 847.31 | 14.27 | 1.71 | 831.08 | 849.09 | 828.35 | 70023519 |
| 1709330400 | 833.04 | -7.92 | -0.94 | 838.37 | 838.37 | 823.79 | 94065501 |
| 1709244000 | 840.96 | -0.41 | -0.05 | 844.12 | 848.44 | 837.87 | 118484923 |
| 1709157600 | 841.37 | -0.99 | -0.12 | 840.91 | 845.54 | 838.38 | 74153490 |
| 1709071200 | 842.36 | 9.63 | 1.16 | 837.83 | 842.7 | 833.67 | 73077168 |
| 1708984800 | 832.73 | -16.32 | -1.92 | 847.33 | 847.33 | 830.99 | 67752665 |
| 1708725600 | 849.05 | 3.14 | 0.37 | 846.63 | 854.78 | 844.37 | 59751286 |
| 1708639200 | 845.91 | -8.27 | -0.97 | 848.92 | 849.29 | 839.07 | 63832439 |
| 1708552800 | 854.18 | 11.76 | 1.40 | 846.25 | 854.97 | 844.25 | 59535165 |
| 1708466400 | 842.42 | -1.98 | -0.23 | 844.57 | 854.09 | 841.69 | 60773524 |
| 1708120800 | 844.4 | -2.63 | -0.31 | 843.03 | 847.5 | 835.97 | 67448573 |
| 1708034400 | 847.03 | 13.63 | 1.64 | 835.66 | 847.24 | 835.66 | 64229864 |
| 1707948000 | 833.4 | 4.02 | 0.48 | 829.99 | 835.15 | 827.06 | 56538402 |
| 1707861600 | 829.38 | -15.34 | -1.82 | 842.45 | 843.09 | 818.74 | 69627422 |
| 1707775200 | 844.72 | 10.29 | 1.23 | 834.47 | 845.18 | 832.27 | 53767828 |
| 1707516000 | 834.43 | 2.97 | 0.36 | 828.86 | 835.59 | 828 | 54219724 |
| 1707429600 | 831.46 | -6.01 | -0.72 | 835.09 | 835.09 | 824.79 | 54380791 |
| 1707343200 | 837.47 | -0.43 | -0.05 | 841.57 | 842.45 | 832.84 | 54124351 |
| 1707256800 | 837.9 | 1.75 | 0.21 | 834.38 | 840.42 | 832.01 | 53063890 |
| 1707170400 | 836.15 | -15.33 | -1.80 | 845.91 | 845.91 | 835.64 | 58874340 |
| 1706911200 | 851.48 | -15.55 | -1.79 | 858.78 | 859.8 | 843.74 | 63406078 |
| 1706824800 | 867.03 | 13.99 | 1.64 | 851.19 | 867.29 | 846.02 | 51892867 |
| 1706738400 | 853.04 | -1.74 | -0.20 | 860.63 | 866.01 | 848.01 | 97508746 |
| 1706652000 | 854.78 | -1.09 | -0.13 | 853.9 | 859.63 | 847.99 | 49837428 |
| 1706565600 | 855.87 | 6.19 | 0.73 | 850.64 | 859.03 | 845.25 | 51949265 |
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
