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 | 33.14 | 3.58603674768 | 924.14 | 958.8 | 918.27 | 207660 | 939.52561278 | CS |
| 4 | -27.52 | -2.79447603574 | 984.8 | 989.12 | 917.745 | 267852 | 943.00392856 | CS |
| 12 | 8.81 | 0.928864381583 | 948.47 | 1034.18 | 917.745 | 220644 | 968.3361459 | CS |
| 26 | 173.7 | 22.1674876847 | 783.58 | 1034.18 | 772.1275 | 238853 | 900.03397361 | CS |
| 52 | 280.26 | 41.3961182831 | 677.02 | 1034.18 | 641.95 | 255174 | 802.6908503 | CS |
| 156 | 488.85 | 104.359242576 | 468.43 | 1034.18 | 391.16 | 271509 | 609.64315876 | CS |
| 260 | 686.69 | 253.775084076 | 270.59 | 1034.18 | 200.61 | 308665 | 473.17269842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715208000 | 948.92 | 3.03 | 0.32 | 947.22 | 953.7 | 942.9 | 235256 |
| 1715121600 | 945.89 | 5.85 | 0.62 | 944.91 | 954.56 | 942.85 | 286827 |
| 1715035200 | 940.04 | 8.1 | 0.87 | 939.17 | 941.79 | 931.99 | 185146 |
| 1714776000 | 931.94 | 8.04 | 0.87 | 929.74 | 936.46 | 926.52 | 129652 |
| 1714689600 | 923.9 | 3.6 | 0.39 | 924.14 | 929.6 | 918.27 | 201420 |
| 1714603200 | 920.3 | -1.05 | -0.11 | 921 | 931.79 | 918.9601 | 245586 |
| 1714516800 | 921.35 | -13.15 | -1.41 | 931.76 | 939.43 | 917.745 | 548514 |
| 1714430400 | 934.5 | 5.24 | 0.56 | 940.08 | 943.56 | 920.06 | 304518 |
| 1714171200 | 929.26 | -18.58 | -1.96 | 935.14 | 950.35 | 923.13 | 357386 |
| 1714084800 | 947.84 | -10.48 | -1.09 | 940.31 | 955.49 | 920.845 | 408737 |
| 1713998400 | 958.32 | 2.53 | 0.26 | 953.81 | 965.24 | 946.05 | 295928 |
| 1713912000 | 955.79 | 13.72 | 1.46 | 945.94 | 961.98 | 942.071 | 201075 |
| 1713825600 | 942.07 | -0.58 | -0.06 | 948.48 | 956.15 | 940.41 | 289855 |
| 1713566400 | 942.65 | 5.11 | 0.55 | 940.52 | 946 | 932.79 | 261960 |
| 1713480000 | 937.54 | -12.38 | -1.30 | 955.99 | 955.99 | 935.89 | 188166 |
| 1713393600 | 949.92 | -6.77 | -0.71 | 962.48 | 962.48 | 943.14 | 164403 |
| 1713307200 | 956.69 | 1.27 | 0.13 | 955.45 | 960.73 | 950.52 | 194661 |
| 1713220800 | 955.42 | -9.55 | -0.99 | 980.05 | 980.05 | 950 | 235981 |
| 1712961600 | 964.97 | -1.3 | -0.13 | 961.18 | 970.1 | 958.88 | 249490 |
| 1712875200 | 966.27 | -34.58 | -3.46 | 984.8 | 989.12 | 962.06 | 372486 |
| 1712788800 | 1000.85 | -6.86 | -0.68 | 997.57 | 1014.5499 | 995.48 | 231893 |
| 1712702400 | 1007.71 | -7.01 | -0.69 | 1015.91 | 1018.5 | 986.47 | 189986 |
| 1712616000 | 1014.72 | -0.11 | -0.01 | 1015.58 | 1021.605 | 1012.46 | 148558 |
| 1712356800 | 1014.83 | 21.66 | 2.18 | 999.75 | 1018.54 | 997.54 | 138058 |
| 1712270400 | 993.17 | -13.53 | -1.34 | 1012.49 | 1016.355 | 990.64 | 157386 |
| 1712184000 | 1006.7 | 6.2 | 0.62 | 998.03 | 1012.41 | 997.98 | 163981 |
| 1712097600 | 1000.5 | -9.14 | -0.91 | 1006.49 | 1006.8 | 996.36 | 184295 |
| 1712011200 | 1009.64 | -7.66 | -0.75 | 1015.76 | 1017.62 | 1007.543 | 122836 |
| 1711665600 | 1017.3 | -2.87 | -0.28 | 1019.33 | 1026.475 | 1015.37 | 164778 |
| 1711579200 | 1020.17 | 14.8 | 1.47 | 1010.74 | 1021.22 | 1007.14 | 172262 |
| 1711492800 | 1005.37 | -2.37 | -0.24 | 1009.25 | 1014.33 | 1004.49 | 212324 |
| 1711406400 | 1007.74 | -19.36 | -1.88 | 1020.72 | 1025 | 1006.26 | 284967 |
| 1711147200 | 1027.1 | -2.45 | -0.24 | 1030 | 1030 | 1020.78 | 130745 |
| 1711060800 | 1029.55 | 13.39 | 1.32 | 1019.07 | 1034.18 | 1012.2818 | 200784 |
| 1710974400 | 1016.16 | 14.5 | 1.45 | 1004.5 | 1016.66 | 1001.57 | 177442 |
| 1710888000 | 1001.66 | 7.17 | 0.72 | 995.2 | 1004.69 | 994.245 | 166426 |
| 1710801600 | 994.49 | 0.12 | 0.01 | 1001.61 | 1013.62 | 991.575 | 187149 |
| 1710542400 | 994.37 | 2.68 | 0.27 | 984.22 | 995.08 | 984.045 | 273155 |
| 1710456000 | 991.69 | 16.95 | 1.74 | 989.69 | 1016.89 | 981.125 | 284581 |
| 1710369600 | 974.74 | 2.31 | 0.24 | 974.13 | 976.63 | 961.8 | 303144 |
| 1710283200 | 972.43 | 8.44 | 0.88 | 966.12 | 977.43 | 965.28 | 136083 |
| 1710196800 | 963.99 | -6.33 | -0.65 | 966.08 | 966.08 | 954.67 | 159185 |
| 1709941200 | 970.32 | -18.72 | -1.89 | 989.04 | 995.68 | 970.32 | 206480 |
| 1709854800 | 989.04 | 6.44 | 0.66 | 987.83 | 995.41 | 981.4 | 189636 |
| 1709768400 | 982.6 | -3.16 | -0.32 | 988.85 | 993.99 | 977.625 | 238422 |
| 1709682000 | 985.76 | -1.84 | -0.19 | 982.72 | 999 | 981.45 | 222794 |
| 1709595600 | 987.6 | 6.7 | 0.68 | 979.77 | 998.405 | 979.77 | 244185 |
| 1709336400 | 980.9 | 7.44 | 0.76 | 973.12 | 983.14 | 972.91 | 192979 |
| 1709250000 | 973.46 | -1.24 | -0.13 | 976.49 | 979.475 | 962.95 | 395574 |
| 1709163600 | 974.7 | 5.16 | 0.53 | 970.65 | 976.84 | 966.59 | 142506 |
| 1709077200 | 969.54 | 5.91 | 0.61 | 961.83 | 972.71 | 960.995 | 138000 |
| 1708990800 | 963.63 | 4.7 | 0.49 | 962.58 | 970.265 | 960.25 | 179670 |
| 1708731600 | 958.93 | 0.75 | 0.08 | 957.72 | 967.3299 | 950.89 | 158543 |
| 1708645200 | 958.18 | 17.14 | 1.82 | 951.45 | 967.3134 | 946.58 | 207556 |
| 1708558800 | 941.04 | 5.89 | 0.63 | 935.13 | 941.37 | 927.45 | 157357 |
| 1708472400 | 935.15 | -0.65 | -0.07 | 929.91 | 940.54 | 926.61 | 220240 |
| 1708126800 | 935.8 | -7.89 | -0.84 | 945.12 | 950.4 | 934.785 | 176543 |
| 1708040400 | 943.69 | -0.71 | -0.08 | 948.47 | 950.435 | 938.72 | 179825 |
| 1707954000 | 944.4 | 8.99 | 0.96 | 943.07 | 948.99 | 938 | 163562 |
| 1707867600 | 935.41 | -11.8 | -1.25 | 931.99 | 943.6599 | 928.405 | 186658 |
| 1707781200 | 947.21 | -11.8 | -1.23 | 957.33 | 958.09 | 946.99 | 138315 |
| 1707522000 | 959.01 | 9.08 | 0.96 | 949.14 | 962.21 | 946.13 | 237369 |
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
