We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30.74 | -3.63361269046 | 845.99 | 857.01582 | 803.45 | 1962 | 823.63457749 | CS |
| 4 | -25.79 | -3.06644154856 | 841.04 | 860.485 | 803.45 | 1215 | 833.08257846 | CS |
| 12 | -104.65 | -11.3762365475 | 919.9 | 958.694 | 803.45 | 1326 | 878.61789529 | CS |
| 26 | 41.5 | 5.36348949919 | 773.75 | 958.694 | 695.45 | 1892 | 820.51113395 | CS |
| 52 | -65.1 | -7.39478616459 | 880.35 | 1003.5 | 690.66 | 2325 | 821.75915201 | CS |
| 156 | 40.26 | 5.19490574072 | 774.99 | 1003.5 | 560.12 | 2073 | 776.61125704 | CS |
| 260 | 439.51 | 116.971842231 | 375.74 | 1003.5 | 301.16 | 1869 | 680.77090851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716585840 | 815.25 | 10.59 | 1.32 | 814.29 | 821.02 | 813.7923 | 1008 |
| 1716499740 | 804.66 | -8.02 | -0.99 | 817.41 | 821.83 | 803.45 | 892 |
| 1716412800 | 812.678 | -20.05 | -2.41 | 821.2 | 821.2 | 809.75 | 4682 |
| 1716326940 | 832.73 | -12.27 | -1.45 | 839.49 | 850 | 830.01 | 2325 |
| 1716240180 | 845 | -9.13 | -1.07 | 855.65 | 855.65 | 845 | 1220 |
| 1715981340 | 854.13 | 2.57 | 0.30 | 845.99 | 857.01582 | 845.31 | 689 |
| 1715894940 | 851.5645 | -5.43 | -0.63 | 857 | 857 | 850 | 404 |
| 1715808000 | 856.99 | -1.32 | -0.15 | 853.5 | 860 | 850.16 | 2019 |
| 1715722140 | 858.31 | 13.91 | 1.65 | 853.15 | 860.485 | 849.0479 | 507 |
| 1715635200 | 844.4 | -5.6 | -0.66 | 848 | 849.75 | 841.53 | 251 |
| 1715376000 | 850 | 0.33 | 0.04 | 851.332 | 857.7 | 846.4 | 1316 |
| 1715289720 | 849.67 | 2.86 | 0.34 | 846.03 | 855.11 | 841 | 208 |
| 1715203200 | 846.814 | -6.19 | -0.73 | 854.05 | 855.9562 | 845.2 | 373 |
| 1715117340 | 853 | 11.2 | 1.33 | 846.01 | 854.4 | 845 | 743 |
| 1715030940 | 841.8 | 0.8 | 0.10 | 846.05 | 846.05 | 839.41 | 456 |
| 1714771740 | 841 | 15.51 | 1.88 | 853.25 | 854.94 | 841 | 1089 |
| 1714685340 | 825.49 | 3.16 | 0.38 | 821.58 | 829.7 | 818 | 4360 |
| 1714598400 | 822.33 | -3.67 | -0.44 | 807.95 | 849.95 | 807.95 | 758 |
| 1714512600 | 826 | -12.45 | -1.48 | 834.55 | 835.22 | 816.9881 | 750 |
| 1714425720 | 838.45 | -6.4 | -0.76 | 839.94 | 844.47 | 831.02 | 793 |
| 1714166580 | 844.85 | 7.85 | 0.94 | 841.04 | 856 | 841.04 | 457 |
| 1714080300 | 837 | -22.75 | -2.65 | 831.47 | 845.35 | 824.57 | 1016 |
| 1713994020 | 859.75 | -2.65 | -0.31 | 860.8801 | 862.75 | 851.89 | 377 |
| 1713907740 | 862.4 | 10.51 | 1.23 | 847.33 | 862.4 | 847.33 | 1357 |
| 1713821340 | 851.89 | 3.84 | 0.45 | 855.78 | 859.44 | 847.49 | 1143 |
| 1713561900 | 848.05 | -5.95 | -0.70 | 847.86 | 854.425 | 840.27 | 815 |
| 1713475500 | 854 | -4 | -0.47 | 852.65 | 858.48 | 842.51 | 587 |
| 1713389100 | 858 | 2.95 | 0.35 | 871.04 | 874.8583 | 852.73 | 580 |
| 1713302940 | 855.05 | 13.3 | 1.58 | 840.4 | 875.21 | 820 | 1172 |
| 1713216000 | 841.75 | 11.45 | 1.38 | 851.21 | 857.2 | 833.6147 | 783 |
| 1712957160 | 830.3 | -26.78 | -3.12 | 834.35 | 835.64 | 823.75 | 1212 |
| 1712870760 | 857.08 | 4.48 | 0.53 | 852.59 | 859.33 | 843 | 599 |
| 1712784000 | 852.6 | -13.62 | -1.57 | 848.35 | 854.66 | 843.05 | 1545 |
| 1712698140 | 866.22 | -13.83 | -1.57 | 872 | 875 | 860 | 732 |
| 1712611200 | 880.045 | 7.69 | 0.88 | 874 | 885.08 | 871.15 | 2136 |
| 1712352000 | 872.35 | 0.77 | 0.09 | 870.19 | 872.35 | 862.5 | 1481 |
| 1712265780 | 871.576 | -11.55 | -1.31 | 889.65 | 894.05 | 869.83 | 1419 |
| 1712179500 | 883.126 | -5.41 | -0.61 | 888.1 | 888.27 | 879.35 | 1048 |
| 1712092980 | 888.536 | -13.46 | -1.49 | 890.45 | 890.45 | 882.96 | 1822 |
| 1712006940 | 902 | -2.03 | -0.22 | 914 | 914 | 897 | 838 |
| 1711660800 | 904.032 | 4.62 | 0.51 | 910.1 | 910.1 | 900 | 2277 |
| 1711574580 | 899.414 | 14.4 | 1.63 | 892.11 | 904 | 892.11 | 797 |
| 1711488540 | 885.01 | -7.1 | -0.80 | 892.78 | 899.25 | 885.01 | 2311 |
| 1711401600 | 892.105 | -3.76 | -0.42 | 888.92 | 895.86 | 887.85 | 597 |
| 1711142880 | 895.86 | -17.36 | -1.90 | 906.1 | 906.1 | 892.016 | 1679 |
| 1711056240 | 913.224 | -18.78 | -2.01 | 936.5199 | 936.52 | 909.51 | 1167 |
| 1710970140 | 932 | 27 | 2.98 | 912.68 | 932 | 898.8748 | 5319 |
| 1710883740 | 905 | -30 | -3.21 | 928.084 | 935 | 898.8 | 978 |
| 1710796800 | 935 | -9.5 | -1.01 | 940.8 | 940.8 | 930 | 3457 |
| 1710537720 | 944.5 | -7.5 | -0.79 | 943.1301 | 950 | 933.2 | 982 |
| 1710451740 | 952 | 1.18 | 0.12 | 958.694 | 958.694 | 945.43 | 658 |
| 1710365340 | 950.823 | 12.21 | 1.30 | 943.47 | 956.03577 | 943.47 | 1874 |
| 1710278940 | 938.61 | 10.21 | 1.10 | 921.77 | 939.9707 | 920 | 1952 |
| 1710192540 | 928.4 | 8.73 | 0.95 | 928 | 932.93 | 920.59 | 3000 |
| 1709936640 | 919.674 | -0.28 | -0.03 | 928.8 | 931.992 | 915.86 | 932 |
| 1709850360 | 919.95 | 11.95 | 1.32 | 914.12 | 923.17 | 914.12 | 1732 |
| 1709764080 | 908 | 11.84 | 1.32 | 909.47 | 918.126 | 905.25 | 748 |
| 1709677620 | 896.16 | -19.84 | -2.17 | 905.55 | 907 | 895.25 | 901 |
| 1709590980 | 916 | -8.66 | -0.94 | 917.65 | 917.65 | 910 | 1366 |
| 1709332140 | 924.66 | 9.66 | 1.06 | 919.9 | 924.66 | 912.49 | 560 |
| 1709245440 | 915 | -4.4 | -0.48 | 915 | 919.4 | 908 | 1714 |
| 1709159100 | 919.4 | -4.34 | -0.47 | 912.15 | 924 | 912.15 | 894 |
| 1709072940 | 923.735 | 10.49 | 1.15 | 919.55 | 926 | 916.44 | 693 |
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
