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 | -10.58 | -1.17391207865 | 901.26 | 920.73 | 876.75 | 404617 | 900.33011524 | CS |
| 4 | -79.7 | -8.21327727282 | 970.38 | 970.79 | 876.75 | 448425 | 921.3796244 | CS |
| 12 | -54.93 | -5.80894872093 | 945.61 | 998.325 | 876.75 | 463221 | 948.50298648 | CS |
| 26 | 89.37 | 11.1529869838 | 801.31 | 998.325 | 769.19 | 515649 | 897.08586021 | CS |
| 52 | 89.82 | 11.2154433983 | 800.86 | 998.325 | 684.805 | 531043 | 831.67435658 | CS |
| 156 | 400.84 | 81.8308018945 | 489.84 | 998.325 | 478.4 | 649360 | 699.17333595 | CS |
| 260 | 550.3 | 161.672248663 | 340.38 | 998.325 | 271.37 | 771763 | 582.97013722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 890.68 | -15.86 | -1.75 | 912.62 | 912.62 | 876.75 | 564869 |
| 1713998100 | 906.54 | -0.78 | -0.09 | 906.9 | 915.7 | 905.305 | 372507 |
| 1713911700 | 907.32 | 7.16 | 0.80 | 905.66 | 912.74 | 902.5 | 341152 |
| 1713825300 | 900.16 | 3.34 | 0.37 | 904.54 | 908.67 | 897.45 | 351367 |
| 1713566100 | 896.82 | 2.83 | 0.32 | 913.97 | 920.73 | 891.46 | 507465 |
| 1713479700 | 893.99 | -7.2 | -0.80 | 901.26 | 908.81 | 892.7 | 450592 |
| 1713393300 | 901.19 | 7.05 | 0.79 | 893.85 | 911.6375 | 893.85 | 468670 |
| 1713306900 | 894.14 | -4.42 | -0.49 | 892.31 | 898.995 | 890.43 | 576511 |
| 1713220500 | 898.56 | -6.14 | -0.68 | 915.37 | 921.12 | 895.09 | 656350 |
| 1712961300 | 904.7 | -15.62 | -1.70 | 911.55 | 912.22 | 898.26 | 665266 |
| 1712874900 | 920.32 | -15.88 | -1.70 | 928.58 | 930.635 | 907.33 | 617167 |
| 1712788500 | 936.2 | -7.69 | -0.81 | 933.885 | 937.87 | 923.44 | 385050 |
| 1712702100 | 943.89 | 5.41 | 0.58 | 941.39 | 949.195 | 938.34 | 305893 |
| 1712615700 | 938.48 | -4.22 | -0.45 | 939.59 | 942.985 | 935.5101 | 330917 |
| 1712356500 | 942.7 | 5.68 | 0.61 | 939.31 | 949.83 | 935.47 | 360150 |
| 1712270100 | 937.02 | -13.93 | -1.46 | 962.2 | 963.25 | 935.36 | 410821 |
| 1712183700 | 950.95 | -3.73 | -0.39 | 955 | 961.68 | 950.43 | 413472 |
| 1712097300 | 954.68 | -14.63 | -1.51 | 959.4799 | 961.3099 | 951.02 | 426048 |
| 1712010900 | 969.31 | 6.82 | 0.71 | 962.61 | 970.2 | 954.09 | 360616 |
| 1711665300 | 962.49 | -3.81 | -0.39 | 970.38 | 970.79 | 959.25 | 461805 |
| 1711578900 | 966.3 | 2.75 | 0.29 | 971.04 | 976.75 | 962.41 | 314755 |
| 1711492500 | 963.55 | 2.46 | 0.26 | 961.99 | 966.68 | 957.775 | 383507 |
| 1711406100 | 961.09 | -6.15 | -0.64 | 954.01 | 964.98 | 952.4651 | 322282 |
| 1711146900 | 967.24 | -0.77 | -0.08 | 973 | 977.39 | 966.47 | 274404 |
| 1711060500 | 968.01 | 1.05 | 0.11 | 974.75 | 979.255 | 968 | 435129 |
| 1710974100 | 966.96 | 3.3 | 0.34 | 959.06 | 967.2 | 947.3661 | 575448 |
| 1710887700 | 963.66 | 3.74 | 0.39 | 965.11 | 969.16 | 959.14 | 365329 |
| 1710801300 | 959.92 | -4.55 | -0.47 | 970 | 970.71 | 959.49 | 360152 |
| 1710542100 | 964.47 | 5.43 | 0.57 | 958.98 | 965.31 | 953.7246 | 1041746 |
| 1710455700 | 959.04 | -6.43 | -0.67 | 966.3 | 969.18 | 950.97 | 507070 |
| 1710369300 | 965.47 | -5.1 | -0.53 | 979.82 | 979.82 | 963.83 | 386158 |
| 1710282900 | 970.57 | 6.13 | 0.64 | 964.44 | 975.93 | 963 | 359031 |
| 1710196500 | 964.44 | -4.39 | -0.45 | 971.09 | 979.8 | 960.44 | 355645 |
| 1709940900 | 968.83 | -4.48 | -0.46 | 973.34 | 976 | 962.815 | 354440 |
| 1709854500 | 973.31 | 1.21 | 0.12 | 971.13 | 979.25 | 969.875 | 380868 |
| 1709768100 | 972.1 | 6.89 | 0.71 | 959.23 | 974.18 | 955.56 | 366122 |
| 1709681700 | 965.21 | -5.98 | -0.62 | 972.72 | 977.67 | 953.29 | 408122 |
| 1709595300 | 971.19 | -11.63 | -1.18 | 982.82 | 985.21 | 966.22 | 455589 |
| 1709336100 | 982.82 | 16.73 | 1.73 | 967.5 | 988.13 | 966.09 | 370535 |
| 1709249700 | 966.09 | -21.52 | -2.18 | 989.91 | 990.3 | 965.16 | 792272 |
| 1709163300 | 987.61 | -5.74 | -0.58 | 995 | 998.325 | 987.61 | 485974 |
| 1709076900 | 993.35 | 4.07 | 0.41 | 989 | 995.41 | 975.22 | 464325 |
| 1708990500 | 989.28 | 8.08 | 0.82 | 977.55 | 995.97 | 975 | 541307 |
| 1708731300 | 981.2 | 16.31 | 1.69 | 975 | 985.64 | 969.15 | 439609 |
| 1708644900 | 964.89 | 12.05 | 1.26 | 953.57 | 973 | 947.8525 | 614743 |
| 1708558500 | 952.84 | 5.97 | 0.63 | 952 | 957.9 | 945.7 | 300477 |
| 1708472100 | 946.87 | -1.18 | -0.12 | 950 | 963 | 943.73 | 417734 |
| 1708126500 | 948.05 | -6.68 | -0.70 | 953.44 | 956.52 | 944.12 | 367433 |
| 1708040100 | 954.73 | 6.91 | 0.73 | 951.67 | 958.7418 | 948.93 | 334359 |
| 1707953700 | 947.82 | 7.34 | 0.78 | 943.1 | 951.83 | 936.7 | 373144 |
| 1707867300 | 940.48 | -6.58 | -0.69 | 942.9 | 947.46 | 933.8 | 515278 |
| 1707780900 | 947.06 | -6.36 | -0.67 | 952.39 | 954.53 | 941.01 | 603836 |
| 1707521700 | 953.42 | 6.99 | 0.74 | 948 | 957.51 | 945.85 | 613776 |
| 1707435300 | 946.43 | 7.94 | 0.85 | 942.04 | 947.235 | 930.04 | 516975 |
| 1707348900 | 938.49 | 0.68 | 0.07 | 940 | 954.3 | 933.46 | 456326 |
| 1707262500 | 937.81 | 1.48 | 0.16 | 940 | 945.455 | 927.52 | 460068 |
| 1707176100 | 936.33 | -8.85 | -0.94 | 931.87 | 939.495 | 923.0333 | 703773 |
| 1706916900 | 945.18 | -12.6 | -1.32 | 970.84 | 973.99 | 939.31 | 751939 |
| 1706830500 | 957.78 | 15 | 1.59 | 945.61 | 964.93 | 937.47 | 519759 |
| 1706744100 | 942.78 | -16.95 | -1.77 | 961.05 | 965.66 | 941.19 | 601120 |
| 1706657700 | 959.73 | 3.93 | 0.41 | 956 | 960.21 | 945.1 | 374631 |
| 1706571300 | 955.8 | 15.75 | 1.68 | 946.12 | 957.67 | 943.84 | 530011 |
| 1706312100 | 940.05 | -8.82 | -0.93 | 952 | 958.1464 | 939.06 | 460536 |
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
