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 | 61.98 | 4.7457159921 | 1306.02 | 1394.4505 | 1131.99 | 1791423 | 1231.71050721 | CS |
| 4 | -520.02 | -27.5431404328 | 1888.02 | 1999 | 1131.99 | 2028624 | 1527.92415284 | CS |
| 12 | 850.01 | 164.097762505 | 517.99 | 1999 | 467.49 | 2417845 | 1304.91333915 | CS |
| 26 | 1012.65 | 284.972562263 | 355.35 | 1999 | 346.09 | 1774502 | 1020.31591296 | CS |
| 52 | 1076.97 | 370.054633543 | 291.03 | 1999 | 266 | 1256858 | 819.16948463 | CS |
| 156 | 792.11 | 137.545364566 | 575.89 | 1999 | 132.56 | 875833 | 594.425788 | CS |
| 260 | 1220.06 | 824.699202379 | 147.94 | 1999 | 90 | 625929 | 577.8432468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825300 | 1324.01 | 149.9 | 12.77 | 1212.94 | 1347.902 | 1208 | 1924689 |
| 1713566100 | 1174.1099 | -34.05 | -2.82 | 1237 | 1258.6498 | 1166.241 | 1467327 |
| 1713479700 | 1208.16 | 20.11 | 1.69 | 1192 | 1287.88 | 1168.43 | 1813706 |
| 1713393300 | 1188.05 | -65.98 | -5.26 | 1258 | 1264.22 | 1131.99 | 2033109 |
| 1713306900 | 1254.03 | -81.85 | -6.13 | 1306.02 | 1328.5 | 1215.1501 | 1718284 |
| 1713220500 | 1335.88 | -143.7 | -9.71 | 1470 | 1489.97 | 1321.05 | 1607592 |
| 1712961300 | 1479.58 | -72.23 | -4.65 | 1530.6 | 1537.82 | 1435.56 | 1284921 |
| 1712874900 | 1551.81 | -14.19 | -0.91 | 1548 | 1578.3699 | 1510.09 | 1434874 |
| 1712788500 | 1566 | 124.98 | 8.67 | 1389.39 | 1566 | 1373.77 | 1925952 |
| 1712702100 | 1441.02 | -71.97 | -4.76 | 1478.1 | 1476.27 | 1375 | 1669056 |
| 1712615700 | 1512.99 | 73.99 | 5.14 | 1602.1 | 1623.78 | 1491.2001 | 2051051 |
| 1712356500 | 1439 | -176.42 | -10.92 | 1571 | 1674.25 | 1432 | 2265595 |
| 1712270100 | 1615.42 | 9.31 | 0.58 | 1692.32 | 1739.72 | 1610.1001 | 2006906 |
| 1712183700 | 1606.1099 | 27.28 | 1.73 | 1580.01 | 1699.49 | 1568.3201 | 1973010 |
| 1712097300 | 1578.83 | -57.91 | -3.54 | 1492.05 | 1592.29 | 1462.9429 | 1850529 |
| 1712010900 | 1636.74 | -67.82 | -3.98 | 1650 | 1690.19 | 1586.56 | 1988891 |
| 1711665300 | 1704.56 | -214.6 | -11.18 | 1943 | 1989 | 1645.515 | 4539699 |
| 1711578900 | 1919.16 | 42.17 | 2.25 | 1955.6 | 1999 | 1842.0001 | 2605545 |
| 1711492500 | 1876.99 | 20.99 | 1.13 | 1888.02 | 1909.5 | 1792 | 2383123 |
| 1711406100 | 1856 | 333 | 21.86 | 1605 | 1873.65 | 1594.42 | 3864800 |
| 1711146900 | 1523 | -76.29 | -4.77 | 1523.02 | 1594.49 | 1495 | 2076239 |
| 1711060500 | 1599.29 | 52.77 | 3.41 | 1594.1199 | 1704.3635 | 1581.02 | 3174211 |
| 1710974100 | 1546.52 | 129.02 | 9.10 | 1424.63 | 1549.9999 | 1363.01 | 3307014 |
| 1710887700 | 1417.5 | -85.26 | -5.67 | 1328.99 | 1450 | 1230.1199 | 4434973 |
| 1710801300 | 1502.76 | -279.6 | -15.69 | 1718.35 | 1734.9001 | 1445.01 | 4502949 |
| 1710542100 | 1782.36 | 105.51 | 6.29 | 1602.6199 | 1815 | 1570.0618 | 4470566 |
| 1710455700 | 1676.85 | -89.3 | -5.06 | 1708.01 | 1746 | 1550.77 | 4977164 |
| 1710369300 | 1766.15 | 172.8 | 10.85 | 1655.3599 | 1774 | 1620.5 | 3741377 |
| 1710282900 | 1593.35 | 109.12 | 7.35 | 1545 | 1594.97 | 1438.0021 | 3530305 |
| 1710196500 | 1484.23 | 58.64 | 4.11 | 1552 | 1657.06 | 1477.35 | 4087504 |
| 1709940900 | 1425.59 | 125.57 | 9.66 | 1326 | 1451.73 | 1283.6639 | 3734257 |
| 1709854500 | 1300.02 | 53.81 | 4.32 | 1281.71 | 1321.04 | 1225 | 2160676 |
| 1709768100 | 1246.21 | 195.2 | 18.57 | 1140 | 1285.55 | 1131.101 | 3784186 |
| 1709681700 | 1051.01 | -283 | -21.21 | 1238 | 1337.5105 | 1035.06 | 5716210 |
| 1709595300 | 1334.01 | 254.62 | 23.59 | 1197 | 1359.9 | 1190.01 | 5395015 |
| 1709336100 | 1079.39 | 56.55 | 5.53 | 997 | 1080 | 992 | 2683578 |
| 1709249700 | 1022.84 | 59.89 | 6.22 | 1000.23 | 1040 | 960.4436 | 3509535 |
| 1709163300 | 962.95 | 91.15 | 10.46 | 954 | 1008.88 | 915.5 | 4810306 |
| 1709076900 | 871.8 | 75.32 | 9.46 | 865.23 | 890 | 841.76 | 2271967 |
| 1708990500 | 796.48 | 109.04 | 15.86 | 687.94 | 809.9499 | 693.3 | 2253313 |
| 1708731300 | 687.44 | -25.71 | -3.61 | 699.01 | 704.285 | 678.06 | 737892 |
| 1708644900 | 713.15 | 40.35 | 6.00 | 683.7 | 723.2499 | 679.99 | 1051413 |
| 1708558500 | 672.8 | -32.18 | -4.56 | 684.3 | 685.38 | 664.25649 | 696311 |
| 1708472100 | 704.98 | 5.42 | 0.77 | 710.79 | 721.98 | 670.27 | 965127 |
| 1708126500 | 699.56 | -18.44 | -2.57 | 735 | 740 | 689.38 | 1335815 |
| 1708040100 | 718 | -51.88 | -6.74 | 792.44 | 806.78 | 707.5139 | 2392064 |
| 1707953700 | 769.88 | 83.86 | 12.22 | 747.8 | 774.84 | 734.165 | 2049982 |
| 1707867300 | 686.02 | -31.5 | -4.39 | 679.9 | 701.2199 | 655.54999 | 1382312 |
| 1707780900 | 717.52 | 71.2 | 11.02 | 651.99 | 725.27 | 650.8225 | 2308334 |
| 1707521700 | 646.32 | 58.51 | 9.95 | 628 | 648.9 | 614.115 | 2470155 |
| 1707435300 | 587.80999 | 79.8 | 15.71 | 530 | 588.46 | 525.04999 | 2280039 |
| 1707348900 | 508.01 | 10.01 | 2.01 | 499.47 | 508.63 | 467.49 | 1094515 |
| 1707262500 | 498 | 7.4 | 1.51 | 493.3 | 509.1923 | 493.12 | 686555 |
| 1707176100 | 490.6 | -9.5 | -1.90 | 502 | 503.48 | 482 | 858780 |
| 1706916900 | 500.1 | -3.38 | -0.67 | 497.76 | 509 | 491.0001 | 607805 |
| 1706830500 | 503.48 | 2.27 | 0.45 | 501.8 | 515.05999 | 495.9601 | 625425 |
| 1706744100 | 501.21 | -18.3 | -3.52 | 507.5 | 527.89 | 499.4275 | 927068 |
| 1706657700 | 519.51 | 5.7 | 1.11 | 517.99 | 525.7999 | 507.64 | 735427 |
| 1706571300 | 513.80999 | 19.31 | 3.90 | 500 | 524.97 | 490.21 | 1361031 |
| 1706312100 | 494.5 | 36.72 | 8.02 | 470 | 500.95 | 464.75 | 1465338 |
| 1706225700 | 457.78 | 6.79 | 1.51 | 452.32 | 464 | 445.8892 | 659939 |
| 1706139300 | 450.99 | 0.8 | 0.18 | 462 | 462 | 445.05 | 817243 |
| 1706052900 | 450.19 | -20 | -4.25 | 450 | 459.8171 | 438.74 | 1165009 |
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
