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 | 33.78 | 2.75671837894 | 1225.37 | 1269.51 | 1185.78 | 214967 | 1227.84289642 | CS |
| 4 | 29.38 | 2.38906462184 | 1229.77 | 1269.51 | 1185.78 | 184871 | 1221.90539217 | CS |
| 12 | 144.41 | 12.9545903081 | 1114.74 | 1269.51 | 1100 | 208889 | 1183.67963693 | CS |
| 26 | 436.71 | 53.0993142357 | 822.44 | 1269.51 | 811.42 | 216410 | 1069.15698248 | CS |
| 52 | 506.85 | 67.373388276 | 752.3 | 1269.51 | 741.74 | 231300 | 947.92814093 | CS |
| 156 | 662.45 | 111.01893749 | 596.7 | 1269.51 | 499.63 | 272110 | 719.57919504 | CS |
| 260 | 779.84 | 162.700548705 | 479.31 | 1269.51 | 200.06 | 335348 | 593.00688763 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 1259.15 | 2.57 | 0.20 | 1266 | 1269.51 | 1254.4901 | 140899 |
| 1714084800 | 1256.58 | 14.96 | 1.20 | 1240.05 | 1265.25 | 1225.5 | 232692 |
| 1713998400 | 1241.6199 | -0.78 | -0.06 | 1250 | 1255.59 | 1213.785 | 221486 |
| 1713912000 | 1242.4 | 41.47 | 3.45 | 1215 | 1244.66 | 1212.41 | 241770 |
| 1713825600 | 1200.93 | 13.23 | 1.11 | 1195.94 | 1213.655 | 1186.1199 | 147536 |
| 1713566400 | 1187.7 | -25.8 | -2.13 | 1225.3699 | 1226.33 | 1185.78 | 231353 |
| 1713480000 | 1213.5 | -12.2 | -1.00 | 1218.92 | 1237.39 | 1211.565 | 205493 |
| 1713393600 | 1225.7 | 2.55 | 0.21 | 1233.52 | 1235.28 | 1212.71 | 148007 |
| 1713307200 | 1223.15 | 15.65 | 1.30 | 1210.09 | 1228.08 | 1210.09 | 155245 |
| 1713220800 | 1207.5 | -12.88 | -1.06 | 1243 | 1248.39 | 1206.96 | 183179 |
| 1712961600 | 1220.38 | -14.55 | -1.18 | 1223.03 | 1231.8599 | 1207.115 | 193470 |
| 1712875200 | 1234.93 | 15.02 | 1.23 | 1214.67 | 1237.51 | 1206.8699 | 180843 |
| 1712788800 | 1219.91 | 3.98 | 0.33 | 1206.76 | 1224.6199 | 1205.21 | 170187 |
| 1712702400 | 1215.93 | -17.36 | -1.41 | 1230.1199 | 1238.05 | 1198.32 | 130083 |
| 1712616000 | 1233.29 | -1.99 | -0.16 | 1236.91 | 1239.26 | 1227.88 | 126763 |
| 1712356800 | 1235.28 | 30.92 | 2.57 | 1212.55 | 1237.125 | 1212.55 | 152932 |
| 1712270400 | 1204.3599 | -24.15 | -1.97 | 1242.04 | 1246.22 | 1200 | 188065 |
| 1712184000 | 1228.51 | 24.69 | 2.05 | 1201.71 | 1234.95 | 1201.71 | 222983 |
| 1712097600 | 1203.82 | -10.12 | -0.83 | 1209.3 | 1212.95 | 1196.77 | 231732 |
| 1712011200 | 1213.94 | -17.66 | -1.43 | 1229.77 | 1231.65 | 1208.9 | 148733 |
| 1711665600 | 1231.6 | -2.2 | -0.18 | 1233.8 | 1242.41 | 1226.38 | 164405 |
| 1711579200 | 1233.8 | 10.69 | 0.87 | 1233.14 | 1237.49 | 1223.5 | 140376 |
| 1711492800 | 1223.1099 | -0.3 | -0.02 | 1226.16 | 1227.27 | 1217.3101 | 113105 |
| 1711406400 | 1223.41 | -7.79 | -0.63 | 1238.13 | 1238.13 | 1218.07 | 115484 |
| 1711147200 | 1231.2 | -1.18 | -0.10 | 1235 | 1238 | 1226.885 | 148706 |
| 1711060800 | 1232.38 | 17.4 | 1.43 | 1215.93 | 1238.34 | 1212.49 | 203850 |
| 1710974400 | 1214.98 | 14.06 | 1.17 | 1199.7 | 1217 | 1196.98 | 203303 |
| 1710888000 | 1200.92 | 19.92 | 1.69 | 1184.7 | 1202.7 | 1177.76 | 174660 |
| 1710801600 | 1181 | 8.8 | 0.75 | 1181.83 | 1188.9 | 1177.45 | 154521 |
| 1710542400 | 1172.2 | -13.7 | -1.16 | 1173.08 | 1182.25 | 1163.82 | 326704 |
| 1710456000 | 1185.9 | -1.5 | -0.13 | 1189.63 | 1192.58 | 1179.845 | 175837 |
| 1710369600 | 1187.4 | 4.27 | 0.36 | 1182.96 | 1190.1789 | 1174.63 | 161809 |
| 1710283200 | 1183.13 | 31.39 | 2.73 | 1164.13 | 1184.39 | 1154.205 | 228001 |
| 1710196800 | 1151.74 | -13.25 | -1.14 | 1158.84 | 1160.82 | 1136.27 | 253927 |
| 1709941200 | 1164.99 | -9.7 | -0.83 | 1176.6 | 1180 | 1148.74 | 204549 |
| 1709854800 | 1174.69 | 6.01 | 0.51 | 1175 | 1177.6496 | 1169.54 | 162289 |
| 1709768400 | 1168.68 | 8.68 | 0.75 | 1169.28 | 1174.97 | 1160.3599 | 230331 |
| 1709682000 | 1160 | -13.41 | -1.14 | 1173.41 | 1178.97 | 1154.3346 | 229859 |
| 1709595600 | 1173.41 | -9.86 | -0.83 | 1187.35 | 1189.53 | 1167.7349 | 264271 |
| 1709336400 | 1183.27 | 5.53 | 0.47 | 1178 | 1188 | 1169.94 | 196512 |
| 1709250000 | 1177.74 | 5.74 | 0.49 | 1175.2 | 1179.26 | 1164.14 | 314611 |
| 1709163600 | 1172 | -2.22 | -0.19 | 1174 | 1177.1 | 1165.38 | 286777 |
| 1709077200 | 1174.22 | -13.18 | -1.11 | 1186.3 | 1187.755 | 1161.65 | 194254 |
| 1708990800 | 1187.4 | -12.49 | -1.04 | 1203.33 | 1206.85 | 1186.675 | 168132 |
| 1708731600 | 1199.89 | 6.94 | 0.58 | 1193.39 | 1207.58 | 1192.78 | 163603 |
| 1708645200 | 1192.95 | 28.6 | 2.46 | 1165 | 1195.47 | 1164.33 | 261879 |
| 1708558800 | 1164.35 | 5.34 | 0.46 | 1159.33 | 1165.08 | 1155.83 | 183143 |
| 1708472400 | 1159.01 | 12.62 | 1.10 | 1146 | 1163.48 | 1142 | 226978 |
| 1708126800 | 1146.39 | -11.4 | -0.98 | 1159.6199 | 1165 | 1144.68 | 197208 |
| 1708040400 | 1157.79 | 10.66 | 0.93 | 1150 | 1159.39 | 1136.795 | 232965 |
| 1707954000 | 1147.13 | 24.87 | 2.22 | 1135.38 | 1147.595 | 1128.51 | 219141 |
| 1707867600 | 1122.26 | 13.09 | 1.18 | 1100.8599 | 1123.435 | 1100 | 270045 |
| 1707781200 | 1109.17 | -10.72 | -0.96 | 1119.09 | 1119.1099 | 1104.05 | 219910 |
| 1707522000 | 1119.89 | -8.68 | -0.77 | 1132.08 | 1139.98 | 1115.8699 | 282330 |
| 1707435600 | 1128.57 | -18.44 | -1.61 | 1153.22 | 1155.24 | 1108.9 | 442626 |
| 1707349200 | 1147.01 | 6.41 | 0.56 | 1140.3599 | 1150.15 | 1140.3599 | 369081 |
| 1707262800 | 1140.6 | 5.52 | 0.49 | 1141.67 | 1142.55 | 1127.83 | 286940 |
| 1707176400 | 1135.08 | 11.32 | 1.01 | 1119.73 | 1139.815 | 1119.115 | 243148 |
| 1706917200 | 1123.76 | 10.08 | 0.91 | 1114.74 | 1129.42 | 1111.68 | 187714 |
| 1706830800 | 1113.68 | 21 | 1.92 | 1099.46 | 1116.93 | 1095.72 | 228126 |
| 1706744400 | 1092.68 | 6.74 | 0.62 | 1087.57 | 1100 | 1086.3699 | 312049 |
| 1706658000 | 1085.94 | 4.21 | 0.39 | 1081.49 | 1089.499 | 1078.54 | 173928 |
| 1706571600 | 1081.73 | -0.75 | -0.07 | 1086.16 | 1088.64 | 1070.03 | 145473 |
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
