We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20.58 | -2.7370296977 | 751.91 | 771.83 | 722.07 | 2640292 | 739.40449429 | CS |
| 4 | -42.87 | -5.53732885559 | 774.2 | 793.67 | 722.07 | 2425336 | 759.37749402 | CS |
| 12 | 85.54 | 13.2457919757 | 645.79 | 800.78 | 637 | 3115389 | 747.99501702 | CS |
| 26 | 145.27 | 24.7875644132 | 586.06 | 800.78 | 547.61 | 3101932 | 667.41102223 | CS |
| 52 | 346.18 | 89.8818642087 | 385.15 | 800.78 | 370.68 | 3054857 | 581.608705 | CS |
| 156 | 544.3 | 291.022830562 | 187.03 | 800.78 | 178.5779 | 2998886 | 386.87200781 | CS |
| 260 | 615.1 | 529.209326336 | 116.23 | 800.78 | 101.36 | 3335993 | 274.48367764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 731.33 | 5.02 | 0.69 | 729.74 | 737.88 | 725.42 | 2350833 |
| 1713566400 | 726.31 | -19.64 | -2.63 | 748.9 | 750.01 | 722.07 | 3504183 |
| 1713480000 | 745.95 | -4.82 | -0.64 | 749.59 | 752.1988 | 743.77 | 1716793 |
| 1713393600 | 750.77 | 4.03 | 0.54 | 760.96 | 771.83 | 744.8776 | 3060462 |
| 1713307200 | 746.74 | -4.03 | -0.54 | 751.91 | 753.14 | 743 | 2569191 |
| 1713220800 | 750.77 | -0.87 | -0.12 | 760.5 | 768 | 749.52 | 2352696 |
| 1712961600 | 751.64 | -7.95 | -1.05 | 759.59 | 763.5 | 749.785 | 2489929 |
| 1712875200 | 759.59 | -2.39 | -0.31 | 759.78 | 763.33 | 750.67 | 1595426 |
| 1712788800 | 761.98 | 4.74 | 0.63 | 751.28 | 765.26 | 746.83 | 1697978 |
| 1712702400 | 757.24 | -20.05 | -2.58 | 777.88 | 777.88 | 750.65 | 2464170 |
| 1712616000 | 777.29 | -6.92 | -0.88 | 785 | 785.195 | 773.35 | 1663576 |
| 1712356800 | 784.21 | 16.13 | 2.10 | 765.47 | 786.705 | 763.09 | 2101366 |
| 1712270400 | 768.08 | -7.91 | -1.02 | 781.54 | 787.8969 | 767.82 | 2351776 |
| 1712184000 | 775.99 | 12.03 | 1.57 | 767 | 787.2475 | 765.41 | 3041624 |
| 1712097600 | 763.96 | 3.41 | 0.45 | 755.07 | 765.07 | 753.5 | 2596184 |
| 1712011200 | 760.55 | -17.41 | -2.24 | 776 | 777.5 | 753.82 | 2920319 |
| 1711665600 | 777.96 | -0.22 | -0.03 | 780.32 | 793.67 | 776.44 | 3208942 |
| 1711579200 | 778.18 | 3.28 | 0.42 | 778.9 | 785.2599 | 767.38 | 2297274 |
| 1711492800 | 774.9 | 1.76 | 0.23 | 774.2 | 778.3299 | 769 | 2098655 |
| 1711406400 | 773.14 | 2.53 | 0.33 | 770.27 | 778.49 | 768.15 | 1804973 |
| 1711147200 | 770.61 | 0.35 | 0.05 | 770.24 | 777 | 767.28 | 1979936 |
| 1711060800 | 770.26 | -2.6 | -0.34 | 774.14 | 780.5399 | 758.88 | 3013254 |
| 1710974400 | 772.86 | 0.08 | 0.01 | 772.51 | 773.16 | 756.64 | 2036853 |
| 1710888000 | 772.78 | 10.12 | 1.33 | 760.39 | 773.85 | 755 | 2555271 |
| 1710801600 | 762.66 | 8.49 | 1.13 | 761.18 | 769.68 | 758.25 | 2520648 |
| 1710542400 | 754.17 | -6.56 | -0.86 | 754.9 | 760.89 | 747.7065 | 3718981 |
| 1710456000 | 760.73 | 2.89 | 0.38 | 767.24 | 768 | 749.4 | 2634828 |
| 1710369600 | 757.84 | 2.89 | 0.38 | 758.31 | 760.77 | 745.71 | 2356917 |
| 1710283200 | 754.95 | 20.58 | 2.80 | 740.86 | 755.97 | 738.01 | 2694730 |
| 1710196800 | 734.37 | -27.77 | -3.64 | 752.9 | 756.8 | 727.62 | 3969269 |
| 1709941200 | 762.14 | -18.02 | -2.31 | 778.25 | 780.16 | 755 | 4046745 |
| 1709854800 | 780.16 | 0.39 | 0.05 | 771.835 | 792.99 | 761.12 | 3974588 |
| 1709768400 | 779.77 | 2.18 | 0.28 | 784.29 | 787.85 | 774 | 2513990 |
| 1709682000 | 777.59 | -14.69 | -1.85 | 785.94 | 788.53 | 769.275 | 3166881 |
| 1709595600 | 792.28 | 10.16 | 1.30 | 796.44 | 800.78 | 786.1623 | 3843811 |
| 1709336400 | 782.12 | 28.44 | 3.77 | 769.27 | 784.08 | 764.13 | 4243872 |
| 1709250000 | 753.68 | -3.96 | -0.52 | 755.4 | 756.46 | 744.025 | 3922673 |
| 1709163600 | 757.64 | -7.36 | -0.96 | 762 | 763 | 751.66 | 2714622 |
| 1709077200 | 765 | -6.92 | -0.90 | 754.9 | 772.95 | 745.44 | 2768259 |
| 1708990800 | 771.92 | 2.38 | 0.31 | 771.3 | 780.22 | 769.12 | 2241660 |
| 1708731600 | 769.54 | -0.1 | -0.01 | 774 | 777.6499 | 762.26 | 2392874 |
| 1708645200 | 769.64 | 23.73 | 3.18 | 763 | 775.12 | 756.27 | 3163087 |
| 1708558800 | 745.91 | -9.75 | -1.29 | 736.98 | 749.5 | 733.24 | 3545706 |
| 1708472400 | 755.66 | -26.4 | -3.38 | 789.805 | 793.38 | 753.2001 | 4698196 |
| 1708126800 | 782.06 | 24.28 | 3.20 | 771.03 | 794.47 | 763.5 | 5004033 |
| 1708040400 | 757.78 | 0.47 | 0.06 | 756 | 762.99 | 750.01 | 2506439 |
| 1707954000 | 757.31 | 14.34 | 1.93 | 746.41 | 764.05 | 745 | 3394874 |
| 1707867600 | 742.97 | 5.71 | 0.77 | 730.18 | 742.98 | 730.18 | 2856386 |
| 1707781200 | 737.26 | -2.9 | -0.39 | 740.8 | 741 | 726.45 | 2930730 |
| 1707522000 | 740.16 | 4.48 | 0.61 | 736.85 | 745.7 | 733.61 | 2831411 |
| 1707435600 | 735.68 | 10.3 | 1.42 | 730.41 | 741 | 725.75 | 4788425 |
| 1707349200 | 725.38 | 20.35 | 2.89 | 710.47 | 740.9899 | 707.02 | 5790391 |
| 1707262800 | 705.03 | -1.17 | -0.17 | 742 | 742.25 | 691.1 | 8194240 |
| 1707176400 | 706.2 | 38.55 | 5.77 | 691.32 | 711.8763 | 682.53 | 7573598 |
| 1706917200 | 667.65 | 7.22 | 1.09 | 661.5 | 672.615 | 659.735 | 3017718 |
| 1706830800 | 660.42999 | 14.82 | 2.30 | 647.58 | 660.52 | 643.16999 | 2493012 |
| 1706744400 | 645.61 | 0.63 | 0.10 | 650.38 | 663.5499 | 637 | 4701696 |
| 1706658000 | 644.98 | -0.02 | -0.00 | 645.79 | 646.79999 | 641 | 2005602 |
| 1706571600 | 645 | 5.75 | 0.90 | 641.66 | 645.65 | 639.77 | 2717784 |
| 1706312400 | 639.25 | 11.63 | 1.85 | 637.35 | 639.6 | 630.5 | 2399624 |
| 1706226000 | 627.62 | -6.08 | -0.96 | 630.2 | 632.613 | 624.67999 | 2407346 |
| 1706139600 | 633.7 | 4.02 | 0.64 | 633.52 | 643.165 | 632 | 2276136 |
| 1706053200 | 629.67999 | -1.2 | -0.19 | 628.5 | 630 | 614.82 | 2524418 |
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
