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 | -57.21 | -4.34941270384 | 1315.35 | 1347 | 1197.56 | 2754238 | 1248.54131028 | CS |
| 4 | -106.55 | -7.80763396815 | 1364.69 | 1403.98 | 1197.56 | 2423532 | 1311.37228502 | CS |
| 12 | 41.37 | 3.39998520674 | 1216.77 | 1438.17 | 1174.31 | 3002038 | 1296.76552619 | CS |
| 26 | 400.18 | 46.6432001492 | 857.96 | 1438.17 | 818.34 | 3150310 | 1150.36147092 | CS |
| 52 | 624.5 | 98.5575405593 | 633.64 | 1438.17 | 601.29 | 2900982 | 1001.69542873 | CS |
| 156 | 799.65 | 174.40947458 | 458.49 | 1438.17 | 415.0682 | 2389429 | 727.51270072 | CS |
| 260 | 941.38 | 297.190301806 | 316.76 | 1438.17 | 155.67 | 2370662 | 564.40422248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 1249.19 | 24.73 | 2.02 | 1228.17 | 1257.9 | 1228.17 | 2199688 |
| 1713825300 | 1224.46 | 19.75 | 1.64 | 1224.5 | 1233.2 | 1200.54 | 2514960 |
| 1713566100 | 1204.71 | -54.28 | -4.31 | 1258.99 | 1260 | 1197.56 | 4478141 |
| 1713479700 | 1258.99 | -23.64 | -1.84 | 1289.5 | 1292.65 | 1255.46 | 2486489 |
| 1713393300 | 1282.63 | -46.43 | -3.49 | 1343.22 | 1347 | 1281.42 | 2470134 |
| 1713306900 | 1329.06 | 18.37 | 1.40 | 1315.35 | 1336.319 | 1311 | 1890941 |
| 1713220500 | 1310.69 | -33.38 | -2.48 | 1368.8 | 1370 | 1306 | 2433257 |
| 1712961300 | 1344.07 | -38.39 | -2.78 | 1353 | 1366.505 | 1336.6199 | 2779154 |
| 1712874900 | 1382.46 | 60.09 | 4.54 | 1332.68 | 1391.8699 | 1323.65 | 3177217 |
| 1712788500 | 1322.3699 | -11.71 | -0.88 | 1323 | 1335.75 | 1315.48 | 1743950 |
| 1712702100 | 1334.08 | -2.02 | -0.15 | 1355.88 | 1359.48 | 1308.64 | 1798566 |
| 1712615700 | 1336.1 | -3.33 | -0.25 | 1333.65 | 1342.5 | 1315.7501 | 1713257 |
| 1712356500 | 1339.43 | 21.93 | 1.66 | 1326 | 1361.23 | 1314.195 | 1940575 |
| 1712270100 | 1317.5 | -45.71 | -3.35 | 1385.32 | 1403.98 | 1315 | 2699186 |
| 1712183700 | 1363.21 | 24.45 | 1.83 | 1328 | 1376.82 | 1325.27 | 2863154 |
| 1712097300 | 1338.76 | -11.5 | -0.85 | 1317.48 | 1342.3699 | 1303.4138 | 2519122 |
| 1712010900 | 1350.26 | 24.85 | 1.87 | 1326.1199 | 1362.98 | 1325.41 | 1724459 |
| 1711665300 | 1325.41 | 6.68 | 0.51 | 1320 | 1330.09 | 1311.53 | 2164683 |
| 1711578900 | 1318.73 | -12.76 | -0.96 | 1351.02 | 1351.02 | 1296.02 | 2557242 |
| 1711492500 | 1331.49 | -20.09 | -1.49 | 1364.69 | 1379.9377 | 1330.51 | 2349832 |
| 1711406100 | 1351.58 | -1.89 | -0.14 | 1344.25 | 1358.4399 | 1337.47 | 2121343 |
| 1711146900 | 1353.47 | 5.47 | 0.41 | 1350.5 | 1375.855 | 1346.15 | 3864420 |
| 1711060500 | 1348 | 72 | 5.64 | 1327.26 | 1403.2766 | 1320.4177 | 7244611 |
| 1710974100 | 1276 | 37.99 | 3.07 | 1239.02 | 1287.99 | 1226.59 | 4086109 |
| 1710887700 | 1238.01 | 0.77 | 0.06 | 1216.95 | 1240.27 | 1204.02 | 2447639 |
| 1710801300 | 1237.24 | 1.74 | 0.14 | 1253.98 | 1262.88 | 1231.7 | 2572252 |
| 1710542100 | 1235.5 | -26.77 | -2.12 | 1253.46 | 1267.3699 | 1230.07 | 8878078 |
| 1710455700 | 1262.27 | 4.4 | 0.35 | 1262.54 | 1273.13 | 1247.71 | 3801967 |
| 1710369300 | 1257.8699 | -34.01 | -2.63 | 1280.54 | 1282.88 | 1252.355 | 3779777 |
| 1710282900 | 1291.88 | -1.24 | -0.10 | 1307.79 | 1307.79 | 1259.28 | 4272299 |
| 1710196500 | 1293.1199 | -15.6 | -1.19 | 1278.2 | 1299.02 | 1252.56 | 3108203 |
| 1709940900 | 1308.72 | -98.29 | -6.99 | 1394.25 | 1413 | 1301.58 | 7396231 |
| 1709854500 | 1407.01 | 57.01 | 4.22 | 1380.05 | 1414.31 | 1372.89 | 6230962 |
| 1709768100 | 1350 | 7.25 | 0.54 | 1391.58 | 1394.83 | 1347.06 | 4311515 |
| 1709681700 | 1342.75 | -59.51 | -4.24 | 1395 | 1395 | 1332.3699 | 3598244 |
| 1709595300 | 1402.26 | 3.09 | 0.22 | 1404.5 | 1438.17 | 1385.19 | 3476484 |
| 1709336100 | 1399.17 | 98.68 | 7.59 | 1325.93 | 1407.76 | 1320 | 4439019 |
| 1709249700 | 1300.49 | 11.07 | 0.86 | 1303.31 | 1308.395 | 1287.275 | 2845071 |
| 1709163300 | 1289.42 | -6.81 | -0.53 | 1293 | 1298.52 | 1282.9734 | 1107687 |
| 1709076900 | 1296.23 | -12.9 | -0.99 | 1309.13 | 1310.615 | 1292.22 | 1212157 |
| 1708990500 | 1309.13 | 12.76 | 0.98 | 1311 | 1318.7899 | 1301.46 | 1627832 |
| 1708731300 | 1296.3699 | -8.53 | -0.65 | 1309.9 | 1319.6199 | 1288.82 | 2309940 |
| 1708644900 | 1304.9 | 77.45 | 6.31 | 1281.44 | 1310.98 | 1276.47 | 4078913 |
| 1708558500 | 1227.45 | 0.9 | 0.07 | 1219 | 1228.05 | 1202.64 | 2058870 |
| 1708472100 | 1226.55 | -18.93 | -1.52 | 1235.8599 | 1237.72 | 1212.56 | 2631449 |
| 1708126500 | 1245.48 | -19.59 | -1.55 | 1259.04 | 1275.6846 | 1242.46 | 2128107 |
| 1708040100 | 1265.07 | 2.85 | 0.23 | 1279.95 | 1280 | 1244.85 | 2190368 |
| 1707953700 | 1262.22 | 10.57 | 0.84 | 1270 | 1267.75 | 1245.055 | 2728699 |
| 1707867300 | 1251.65 | -13.35 | -1.06 | 1235.1199 | 1255.8699 | 1227.09 | 3189933 |
| 1707780900 | 1265 | -18.44 | -1.44 | 1290.01 | 1290.01 | 1259 | 2476405 |
| 1707521700 | 1283.44 | 8.68 | 0.68 | 1250 | 1285.75 | 1248.99 | 2628458 |
| 1707435300 | 1274.76 | 17.7 | 1.41 | 1266.99 | 1295.75 | 1265.01 | 2934516 |
| 1707348900 | 1257.06 | 34.41 | 2.81 | 1234.8599 | 1259.51 | 1226.7 | 2574784 |
| 1707262500 | 1222.65 | -20.45 | -1.65 | 1263.57 | 1272.1099 | 1211.94 | 2528064 |
| 1707176100 | 1243.1 | 18.76 | 1.53 | 1226.96 | 1247.71 | 1222.15 | 2203288 |
| 1706916900 | 1224.34 | 24.33 | 2.03 | 1208.75 | 1234.69 | 1205.15 | 2668505 |
| 1706830500 | 1200.01 | 20.01 | 1.70 | 1186.75 | 1203.09 | 1179.1099 | 1936674 |
| 1706744100 | 1180 | -28.16 | -2.33 | 1192.68 | 1197.22 | 1174.31 | 2735974 |
| 1706657700 | 1208.16 | -9.61 | -0.79 | 1216.77 | 1228 | 1204.29 | 2034881 |
| 1706571300 | 1217.77 | 12.89 | 1.07 | 1214.91 | 1223.67 | 1204.9949 | 2137695 |
| 1706312100 | 1204.88 | -25.12 | -2.04 | 1220.03 | 1221.21 | 1200.23 | 2580927 |
| 1706225700 | 1230 | -23.87 | -1.90 | 1281 | 1281 | 1228.8 | 3628632 |
| 1706139300 | 1253.8699 | 27.56 | 2.25 | 1242.295 | 1284.3525 | 1231.0093 | 3478614 |
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
