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 | 29.75 | 2.55742383605 | 1163.28 | 1218.1201 | 1121.88 | 211420 | 1166.85569659 | CS |
| 4 | -66.08 | -5.24815147207 | 1259.11 | 1276.48 | 1121.88 | 151808 | 1189.4470608 | CS |
| 12 | -5.8 | -0.48380504325 | 1198.83 | 1349.7505 | 1121.88 | 161956 | 1244.71828864 | CS |
| 26 | 347.91 | 41.1669348732 | 845.12 | 1349.7505 | 811.99 | 178257 | 1155.367027 | CS |
| 52 | 481.68 | 67.7135024953 | 711.35 | 1349.7505 | 708 | 181621 | 987.38144638 | CS |
| 156 | 648.46 | 119.077437244 | 544.57 | 1349.7505 | 340.48 | 223133 | 621.38815775 | CS |
| 260 | 910.12 | 321.6994804 | 282.91 | 1349.7505 | 177.65 | 229477 | 520.52956107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 1193.03 | 4.84 | 0.41 | 1197.67 | 1218.1201 | 1178.07 | 177938 |
| 1713912000 | 1188.19 | 37.53 | 3.26 | 1155.01 | 1188.4 | 1155.01 | 275010 |
| 1713825600 | 1150.66 | 20.6 | 1.82 | 1142.48 | 1157.16 | 1133.1099 | 233504 |
| 1713566400 | 1130.06 | -32.19 | -2.77 | 1165.64 | 1166.125 | 1121.88 | 156437 |
| 1713480000 | 1162.25 | 8.97 | 0.78 | 1163.28 | 1203 | 1147.055 | 214209 |
| 1713393600 | 1153.28 | 0.58 | 0.05 | 1157.25 | 1169.92 | 1144.8699 | 175413 |
| 1713307200 | 1152.7 | 2.18 | 0.19 | 1181.01 | 1181.01 | 1130.855 | 163204 |
| 1713220800 | 1150.52 | -25.09 | -2.13 | 1185.21 | 1197.84 | 1145.6199 | 182644 |
| 1712961600 | 1175.6099 | -16.07 | -1.35 | 1168.89 | 1183.7349 | 1166.5 | 118199 |
| 1712875200 | 1191.68 | 10.45 | 0.88 | 1187.13 | 1199.67 | 1180.25 | 108216 |
| 1712788800 | 1181.23 | -37.85 | -3.10 | 1200 | 1211.26 | 1177.6099 | 179073 |
| 1712702400 | 1219.08 | -19.8 | -1.60 | 1239.06 | 1246.45 | 1209.54 | 115385 |
| 1712616000 | 1238.88 | 7.23 | 0.59 | 1232.31 | 1244.04 | 1222.46 | 96384 |
| 1712356800 | 1231.65 | 11.8 | 0.97 | 1221.89 | 1243.4 | 1221.84 | 80303 |
| 1712270400 | 1219.85 | -28.7 | -2.30 | 1260.6099 | 1266.8599 | 1214.89 | 114107 |
| 1712184000 | 1248.55 | 1.26 | 0.10 | 1229.6099 | 1261.74 | 1220.43 | 101769 |
| 1712097600 | 1247.29 | -7.08 | -0.56 | 1233.58 | 1250 | 1224.81 | 141741 |
| 1712011200 | 1254.3699 | 4.76 | 0.38 | 1249.6099 | 1265.74 | 1247.93 | 121011 |
| 1711665600 | 1249.6099 | -8.9 | -0.71 | 1259.1099 | 1276.48 | 1248.57 | 151344 |
| 1711579200 | 1258.51 | -23.96 | -1.87 | 1292 | 1307.98 | 1255.02 | 144385 |
| 1711492800 | 1282.47 | 15.86 | 1.25 | 1270 | 1290.125 | 1270 | 137068 |
| 1711406400 | 1266.6099 | -10.13 | -0.79 | 1276.74 | 1276.74 | 1260.19 | 115916 |
| 1711147200 | 1276.74 | -3.28 | -0.26 | 1280 | 1286 | 1264.095 | 204039 |
| 1711060800 | 1280.02 | 34.62 | 2.78 | 1257.1 | 1287.46 | 1241.41 | 134821 |
| 1710974400 | 1245.4 | 9.77 | 0.79 | 1238.7 | 1247.13 | 1228.02 | 101852 |
| 1710888000 | 1235.63 | 12.89 | 1.05 | 1216.82 | 1239.73 | 1210 | 155265 |
| 1710801600 | 1222.74 | 10.93 | 0.90 | 1223.1099 | 1254.99 | 1216.3351 | 176340 |
| 1710542400 | 1211.81 | 9.81 | 0.82 | 1197 | 1213.63 | 1181 | 333051 |
| 1710456000 | 1202 | -43.82 | -3.52 | 1251.52 | 1258.77 | 1192.75 | 364208 |
| 1710369600 | 1245.82 | -82.77 | -6.23 | 1324.23 | 1327.54 | 1221.3 | 366041 |
| 1710283200 | 1328.59 | 45.91 | 3.58 | 1289.42 | 1331.97 | 1282.84 | 150415 |
| 1710196800 | 1282.68 | -17.77 | -1.37 | 1288.29 | 1294.96 | 1262.8599 | 152945 |
| 1709941200 | 1300.45 | -34.54 | -2.59 | 1336.3699 | 1349.7505 | 1296 | 135799 |
| 1709854800 | 1334.99 | 46.88 | 3.64 | 1300 | 1335.04 | 1295.205 | 183056 |
| 1709768400 | 1288.1099 | 24.46 | 1.94 | 1278.42 | 1290.5 | 1268.56 | 112470 |
| 1709682000 | 1263.65 | -37.6 | -2.89 | 1297.3699 | 1297.3699 | 1248.03 | 181559 |
| 1709595600 | 1301.25 | 6.05 | 0.47 | 1295.04 | 1315.84 | 1293.105 | 87267 |
| 1709336400 | 1295.2 | 25.29 | 1.99 | 1266.48 | 1297.63 | 1261.95 | 148481 |
| 1709250000 | 1269.91 | -4.72 | -0.37 | 1279.34 | 1284.27 | 1265.2 | 163261 |
| 1709163600 | 1274.63 | -1.4 | -0.11 | 1273.8599 | 1286.8 | 1273.8599 | 193391 |
| 1709077200 | 1276.03 | -12.22 | -0.95 | 1280.78 | 1288.75 | 1271.02 | 102227 |
| 1708990800 | 1288.25 | 5.92 | 0.46 | 1292.92 | 1306.2 | 1286.23 | 180404 |
| 1708731600 | 1282.33 | -5.93 | -0.46 | 1291.89 | 1296.3599 | 1268.29 | 123454 |
| 1708645200 | 1288.26 | 41.7 | 3.35 | 1277.52 | 1294.19 | 1267.38 | 145960 |
| 1708558800 | 1246.56 | -12.64 | -1.00 | 1248.91 | 1259.38 | 1223.8819 | 151191 |
| 1708472400 | 1259.2 | -22.86 | -1.78 | 1278.76 | 1281.8 | 1252.69 | 153379 |
| 1708126800 | 1282.06 | -20.64 | -1.58 | 1295.88 | 1304.23 | 1280.6 | 115320 |
| 1708040400 | 1302.7 | 8.86 | 0.68 | 1299.64 | 1307.49 | 1283.225 | 143550 |
| 1707954000 | 1293.84 | 24.36 | 1.92 | 1283.56 | 1297.77 | 1279.425 | 154982 |
| 1707867600 | 1269.48 | -28.87 | -2.22 | 1279.34 | 1289.88 | 1257.78 | 272957 |
| 1707781200 | 1298.35 | -25.46 | -1.92 | 1333.93 | 1342.15 | 1295.02 | 159562 |
| 1707522000 | 1323.81 | 2.37 | 0.18 | 1327.95 | 1336.385 | 1317.42 | 118949 |
| 1707435600 | 1321.44 | 40.99 | 3.20 | 1283.23 | 1325 | 1279.7 | 202495 |
| 1707349200 | 1280.45 | 20.64 | 1.64 | 1263.63 | 1286.75 | 1261.8699 | 168590 |
| 1707262800 | 1259.81 | 3.68 | 0.29 | 1259.81 | 1265 | 1230.385 | 208991 |
| 1707176400 | 1256.13 | 0.83 | 0.07 | 1256.13 | 1259.08 | 1233.8699 | 100642 |
| 1706917200 | 1255.3 | 12.13 | 0.98 | 1243.2 | 1257.5 | 1239.98 | 121410 |
| 1706830800 | 1243.17 | 44.34 | 3.70 | 1198.83 | 1243.65 | 1198.83 | 159706 |
| 1706744400 | 1198.83 | 1.77 | 0.15 | 1197.34 | 1219.34 | 1187.89 | 206124 |
| 1706658000 | 1197.06 | -25.32 | -2.07 | 1216.6199 | 1222.72 | 1196.99 | 195094 |
| 1706571600 | 1222.38 | 26.02 | 2.17 | 1200 | 1228.3575 | 1199.04 | 198415 |
| 1706312400 | 1196.3599 | -87.91 | -6.85 | 1205.27 | 1275.92 | 1195.01 | 407156 |
| 1706226000 | 1284.27 | 8.72 | 0.68 | 1286.92 | 1292.17 | 1273.89 | 219753 |
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
