We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.19 | 1.11260545299 | 736.11 | 768.25 | 731.54 | 644255 | 753.20547406 | CS |
| 4 | -74.57 | -9.10645157351 | 818.87 | 827.43 | 731.54 | 588797 | 772.32123851 | CS |
| 12 | -82.23 | -9.94882218431 | 826.53 | 914.93 | 731.54 | 623487 | 825.31591501 | CS |
| 26 | 47.34 | 6.7923553719 | 696.96 | 914.93 | 677.8 | 506039 | 810.5619415 | CS |
| 52 | 37.34 | 5.28176983139 | 706.96 | 914.93 | 672.88 | 456135 | 785.35859784 | CS |
| 156 | 24.76 | 3.44108736137 | 719.54 | 914.93 | 494.89 | 467918 | 742.61217721 | CS |
| 260 | 293.39 | 65.0661994633 | 450.91 | 914.93 | 66.61 | 463794 | 701.04284892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 756.84 | -5.06 | -0.66 | 755.59 | 768.25 | 754.535 | 775919 |
| 1713911700 | 761.9 | 7.16 | 0.95 | 761.08 | 764.335 | 751.39 | 662876 |
| 1713825300 | 754.74 | 6.74 | 0.90 | 752.4 | 755.885 | 745 | 687395 |
| 1713566100 | 748 | 8.15 | 1.10 | 743.75 | 748.37 | 736.24 | 611908 |
| 1713479700 | 739.85 | 5.29 | 0.72 | 736.11 | 747.16 | 731.54 | 483176 |
| 1713393300 | 734.56 | -7.58 | -1.02 | 743.55 | 746.775 | 734.25 | 510804 |
| 1713306900 | 742.14 | -1.97 | -0.26 | 738.545 | 744.375 | 733.2501 | 565498 |
| 1713220500 | 744.11 | -19.94 | -2.61 | 761.15 | 768.83 | 740.95 | 574920 |
| 1712961300 | 764.05 | -9.77 | -1.26 | 765.18 | 770.85 | 759.34 | 498335 |
| 1712874900 | 773.82 | -2.15 | -0.28 | 779.38 | 779.98 | 770.16 | 531929 |
| 1712788500 | 775.97 | -25.27 | -3.15 | 785.05 | 785.24 | 772.135 | 751258 |
| 1712702100 | 801.24 | 13.05 | 1.66 | 794 | 801.92 | 786.13 | 578497 |
| 1712615700 | 788.19 | 3.78 | 0.48 | 783.27 | 789.73 | 782 | 607178 |
| 1712356500 | 784.41 | 3.37 | 0.43 | 781.59 | 789.91 | 780.54 | 441227 |
| 1712270100 | 781.04 | -7.87 | -1.00 | 788.91 | 795.68 | 778.645 | 469289 |
| 1712183700 | 788.91 | -3.76 | -0.47 | 790.55 | 798.09 | 785.28 | 442238 |
| 1712097300 | 792.67 | -7.38 | -0.92 | 792.155 | 797.59 | 788.65 | 523019 |
| 1712010900 | 800.05 | -25.28 | -3.06 | 826 | 826.855 | 797.62 | 674252 |
| 1711665300 | 825.33 | 10.02 | 1.23 | 818.87 | 827.43 | 813 | 797426 |
| 1711578900 | 815.31 | 15.24 | 1.90 | 809.1 | 816.96 | 801.185 | 945035 |
| 1711492500 | 800.07 | 7.55 | 0.95 | 792.32 | 805.55 | 792.32 | 930693 |
| 1711406100 | 792.52 | -8.45 | -1.05 | 785 | 806.54 | 785 | 1323512 |
| 1711146900 | 800.97 | -10.67 | -1.31 | 807.21 | 809.72 | 798.925 | 1087467 |
| 1711060500 | 811.64 | -13.24 | -1.61 | 825 | 825 | 804.83 | 1301632 |
| 1710974100 | 824.88 | -19.7 | -2.33 | 801 | 837.43 | 796.9 | 2371603 |
| 1710887700 | 844.58 | -16.07 | -1.87 | 859.07 | 859.07 | 841.0001 | 867262 |
| 1710801300 | 860.65 | 10.26 | 1.21 | 860.1 | 862 | 853.15 | 464965 |
| 1710542100 | 850.39 | -14.33 | -1.66 | 860.99 | 862.08 | 848.16 | 1063732 |
| 1710455700 | 864.72 | -2.51 | -0.29 | 865.77 | 870.625 | 850.02 | 690709 |
| 1710369300 | 867.23 | -25.58 | -2.87 | 883.5 | 885.41 | 865.58 | 810499 |
| 1710282900 | 892.81 | -0.75 | -0.08 | 893.56 | 900.4 | 888.21 | 382969 |
| 1710196500 | 893.56 | -16.54 | -1.82 | 905.31 | 907.02 | 883.78 | 359127 |
| 1709940900 | 910.1 | 4.04 | 0.45 | 912 | 913.59 | 905.45 | 408655 |
| 1709854500 | 906.06 | -0.58 | -0.06 | 910 | 912.88 | 898.475 | 347189 |
| 1709768100 | 906.64 | 11.09 | 1.24 | 900.53 | 908.66 | 895.077 | 302116 |
| 1709681700 | 895.55 | -18.11 | -1.98 | 909.11 | 914.87 | 890.955 | 449789 |
| 1709595300 | 913.66 | 13.13 | 1.46 | 894.5 | 914.93 | 888.88 | 578738 |
| 1709336100 | 900.53 | 11.71 | 1.32 | 884.9 | 900.74 | 882.04 | 497001 |
| 1709249700 | 888.82 | -3.05 | -0.34 | 895.54 | 897.94 | 886.1 | 702870 |
| 1709163300 | 891.87 | 18.82 | 2.16 | 873.17 | 893.39 | 870.93 | 437235 |
| 1709076900 | 873.05 | -4.57 | -0.52 | 882.37 | 882.37 | 869.46 | 363313 |
| 1708990500 | 877.62 | -4.67 | -0.53 | 883.91 | 891.88 | 877.62 | 380318 |
| 1708731300 | 882.29 | 1.47 | 0.17 | 885.52 | 886 | 880.5 | 309695 |
| 1708644900 | 880.82 | 16.09 | 1.86 | 868.36 | 883.43 | 868.36 | 516165 |
| 1708558500 | 864.73 | 9.99 | 1.17 | 851.28 | 866.29 | 846.25 | 448673 |
| 1708472100 | 854.74 | -1.49 | -0.17 | 855.12 | 863.7 | 848.86 | 568033 |
| 1708126500 | 856.23 | -18.74 | -2.14 | 863.49 | 874 | 850.26 | 842115 |
| 1708040100 | 874.97 | 42.16 | 5.06 | 839 | 881.7999 | 838.66 | 768826 |
| 1707953700 | 832.81 | 0.13 | 0.02 | 832.68 | 839.95 | 825.14 | 574182 |
| 1707867300 | 832.68 | -17.3 | -2.04 | 833 | 837.3 | 826.22 | 431547 |
| 1707780900 | 849.98 | -5.78 | -0.68 | 858.46 | 858.81 | 845.44 | 434386 |
| 1707521700 | 855.76 | 0.43 | 0.05 | 856.28 | 856.815 | 844.9 | 394252 |
| 1707435300 | 855.33 | 8.6 | 1.02 | 840.26 | 859.72 | 840.26 | 408284 |
| 1707348900 | 846.73 | 8.72 | 1.04 | 843.71 | 848.715 | 834.94 | 350955 |
| 1707262500 | 838.01 | 1.6 | 0.19 | 842.64 | 846.03 | 835.39 | 496784 |
| 1707176100 | 836.41 | -7.06 | -0.84 | 834.29 | 842.49 | 830.67 | 372071 |
| 1706916900 | 843.47 | -2.86 | -0.34 | 845.45 | 846.825 | 828.93 | 457219 |
| 1706830500 | 846.33 | 16.56 | 2.00 | 826.53 | 847.99 | 824.79 | 535500 |
| 1706744100 | 829.77 | -11.81 | -1.40 | 845.41 | 846.85 | 829.15 | 540637 |
| 1706657700 | 841.58 | 9.82 | 1.18 | 829.5 | 846.65 | 827.18 | 688838 |
| 1706571300 | 831.76 | 20.78 | 2.56 | 809.94 | 832.48 | 809.94 | 524622 |
| 1706312100 | 810.98 | -4.33 | -0.53 | 820.62 | 820.62 | 806.825 | 411611 |
| 1706225700 | 815.31 | 20.09 | 2.53 | 805.9 | 823.8 | 802.93 | 572154 |
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
