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 | 17.17 | 1.85623628364 | 924.99 | 956.49 | 917.82 | 1952967 | 940.63714888 | CS |
| 4 | -16.87 | -1.75906905936 | 959.03 | 959.41 | 902 | 1822463 | 929.16043777 | CS |
| 12 | 65.16 | 7.42987457241 | 877 | 1008.25 | 867.3401 | 1957648 | 945.0856936 | CS |
| 26 | 93.26 | 10.9859818589 | 848.9 | 1008.25 | 793 | 1846830 | 907.48639472 | CS |
| 52 | 251.44 | 36.4025943943 | 690.72 | 1008.25 | 675.96 | 1906441 | 836.14951279 | CS |
| 156 | 467.16 | 98.3494736842 | 475 | 1008.25 | 406.5101 | 2080051 | 619.61212169 | CS |
| 260 | 630.14 | 201.955002884 | 312.02 | 1008.25 | 271.28 | 2240951 | 508.01628611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 944.7 | 0 | 0.00 | 944.7 | 944.7 | 944.7 | 0 |
| 1737588900 | 944.7 | -3.03 | -0.32 | 950.01 | 951.94 | 939.24 | 2095980 |
| 1737502500 | 947.73 | 4.54 | 0.48 | 945.25 | 956.49 | 943.5 | 1981370 |
| 1737156900 | 943.19 | 23.44 | 2.55 | 927 | 943.8 | 924.565 | 2367998 |
| 1737070500 | 919.75 | -3.75 | -0.41 | 924.99 | 927.4 | 917.82 | 1369081 |
| 1736984100 | 923.5 | 6.27 | 0.68 | 926 | 932.87 | 918.3001 | 1838099 |
| 1736897700 | 917.23 | -7.47 | -0.81 | 924.39 | 927.7616 | 909.918 | 1682754 |
| 1736811300 | 924.7 | -12.24 | -1.31 | 933.8 | 934.99 | 921 | 1685738 |
| 1736552100 | 936.94 | 9.57 | 1.03 | 934.6 | 944.28 | 923.5 | 2764474 |
| 1736379300 | 927.37 | 6 | 0.65 | 922.72 | 930.4999 | 915.415 | 1769613 |
| 1736292900 | 921.37 | -1.34 | -0.15 | 925 | 931.305 | 916.43 | 1882591 |
| 1736206500 | 922.71 | 6.13 | 0.67 | 920 | 927.4099 | 913.27 | 1967168 |
| 1735947300 | 916.58 | 6.77 | 0.74 | 913.37 | 924.21 | 911.0001 | 1611992 |
| 1735860900 | 909.81 | -6.46 | -0.71 | 915 | 925.77 | 902 | 1786882 |
| 1735688100 | 916.27 | -5.94 | -0.64 | 924.66 | 924.739 | 912.54 | 1741251 |
| 1735601700 | 922.21 | -17.49 | -1.86 | 933.85 | 934.17 | 915.5 | 1880333 |
| 1735342500 | 939.7 | -16.44 | -1.72 | 949.54 | 950.45 | 932.0001 | 1941179 |
| 1735256100 | 956.14 | -2.68 | -0.28 | 959.03 | 959.41 | 954 | 969137 |
| 1735077840 | 958.82 | 8.91 | 0.94 | 950.59 | 959.38 | 945.4897 | 939341 |
| 1734996900 | 949.91 | -4.16 | -0.44 | 954 | 954.255 | 937 | 1855039 |
| 1734737700 | 954.07 | -0.73 | -0.08 | 949.5 | 961.9414 | 943.05 | 5362394 |
| 1734651300 | 954.8 | -9.94 | -1.03 | 974.51 | 974.64 | 953.51 | 2457491 |
| 1734564900 | 964.74 | -17.34 | -1.77 | 984 | 985.6 | 964 | 2721560 |
| 1734478500 | 982.08 | -10.79 | -1.09 | 994.3 | 996.92 | 980.76 | 2048861 |
| 1734392100 | 992.87 | 3.52 | 0.36 | 990 | 1008.25 | 986.37 | 2650846 |
| 1734132900 | 989.35 | 0.96 | 0.10 | 981 | 1006.6799 | 965.73 | 2951056 |
| 1734046500 | 988.39 | -6.3 | -0.63 | 1003.1 | 1003.1 | 987.21 | 2336910 |
| 1733960100 | 994.69 | 1.29 | 0.13 | 996.83 | 1007.8 | 993.59 | 1899817 |
| 1733873700 | 993.4 | 5.54 | 0.56 | 990 | 994.99 | 985.8825 | 1555785 |
| 1733787300 | 987.86 | -4.75 | -0.48 | 994.69 | 997.01 | 980.5 | 1853742 |
| 1733528100 | 992.61 | 10.35 | 1.05 | 981.5 | 997.7068 | 982.625 | 1736648 |
| 1733441700 | 982.26 | -8.66 | -0.87 | 986.47 | 990.13 | 978.2 | 2167619 |
| 1733355300 | 990.92 | 8.77 | 0.89 | 982 | 991.15 | 977.55 | 1783611 |
| 1733268900 | 982.15 | 7.15 | 0.73 | 974 | 983 | 970.76 | 1652581 |
| 1733182500 | 975 | 3.12 | 0.32 | 971.97 | 976.5 | 964.76 | 1954206 |
| 1732917840 | 971.88 | 10.33 | 1.07 | 963.63 | 973.27 | 962.4671 | 1097662 |
| 1732750500 | 961.55 | -9.95 | -1.02 | 972.33 | 972.33 | 958.59 | 1498511 |
| 1732664100 | 971.5 | 10.61 | 1.10 | 964 | 974.37 | 960.89 | 1436598 |
| 1732577700 | 960.89 | -3.12 | -0.32 | 972.55 | 975 | 949.69 | 3224800 |
| 1732318500 | 964.01 | 8.36 | 0.87 | 959.2 | 976.3 | 958.5201 | 2077228 |
| 1732232100 | 955.65 | 27.57 | 2.97 | 935 | 958.4899 | 930.3727 | 2318156 |
| 1732145700 | 928.08 | -2.07 | -0.22 | 928.04 | 928.8 | 916.5001 | 1451173 |
| 1732059300 | 930.15 | 10.64 | 1.16 | 926.32 | 934 | 916.36 | 1686048 |
| 1731972900 | 919.51 | 12.44 | 1.37 | 910.64 | 925.94 | 907.1069 | 1796492 |
| 1731713700 | 907.07 | -16.82 | -1.82 | 917.74 | 920.5499 | 905.5613 | 2269125 |
| 1731627300 | 923.89 | -9.84 | -1.05 | 927 | 931.15 | 922.1715 | 1858315 |
| 1731540900 | 933.73 | 1.35 | 0.14 | 931.15 | 937.5899 | 923.2 | 1756946 |
| 1731454500 | 932.38 | -0.5 | -0.05 | 935.95 | 939.56 | 927.0001 | 1691509 |
| 1731368100 | 932.88 | -10.92 | -1.16 | 943.8 | 951.28 | 931.435 | 2180508 |
| 1731108900 | 943.8 | 29.87 | 3.27 | 914 | 962 | 913.75 | 3332058 |
| 1731022500 | 913.93 | 14.68 | 1.63 | 898.62 | 919.48 | 894.37 | 2133528 |
| 1730936100 | 899.25 | 9.08 | 1.02 | 898 | 899.9 | 886.28 | 2383342 |
| 1730849700 | 890.17 | 4.1 | 0.46 | 887.87 | 895.58 | 886.7975 | 1615387 |
| 1730763300 | 886.07 | 8.76 | 1.00 | 879.96 | 887 | 876.73 | 1576866 |
| 1730500500 | 877.31 | 3.13 | 0.36 | 873.1 | 879.4108 | 867.3401 | 1624714 |
| 1730414100 | 874.18 | -4.91 | -0.56 | 877 | 877.65 | 868.65 | 1771168 |
| 1730327700 | 879.09 | -7.9 | -0.89 | 885.39 | 886.5699 | 877.37 | 1409876 |
| 1730241300 | 886.99 | -3.97 | -0.45 | 889.4 | 891.17 | 874.09 | 1358888 |
| 1730154900 | 890.96 | -0.26 | -0.03 | 895.99 | 896 | 890 | 911930 |
| 1729895700 | 891.22 | -2.2 | -0.25 | 895.65 | 901.6191 | 890.0901 | 1425173 |
| 1729809300 | 893.42 | -5.75 | -0.64 | 901.5 | 903.5 | 888.26 | 1649010 |
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
