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 | 1.75 | 0.177981184846 | 983.25 | 991.93 | 953.7427 | 398925 | 969.51210718 | CS |
| 4 | 70.55 | 7.71501995735 | 914.45 | 994.03 | 885.98 | 557053 | 942.40307695 | CS |
| 12 | 115.1 | 13.2314059087 | 869.9 | 994.03 | 859.9323 | 478352 | 909.01610427 | CS |
| 26 | 228.32 | 30.1739176402 | 756.68 | 994.03 | 735.58 | 455681 | 851.40696483 | CS |
| 52 | 162.14 | 19.7044454707 | 822.86 | 994.03 | 684.135 | 522796 | 822.12495215 | CS |
| 156 | 189.47 | 23.8168265182 | 795.53 | 994.03 | 494.89 | 462500 | 747.13650668 | CS |
| 260 | 422.81 | 75.2076700048 | 562.19 | 994.03 | 477.87 | 479831 | 734.19751447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733441700 | 973.8 | 8.16 | 0.85 | 956.15 | 975.97 | 956.15 | 388116 |
| 1733355300 | 965.64 | 1.99 | 0.21 | 962.08 | 969.49 | 959 | 310110 |
| 1733268900 | 963.65 | -1.19 | -0.12 | 961.92 | 967.6 | 958.99 | 379682 |
| 1733182500 | 964.84 | -16.64 | -1.70 | 971.18 | 971.18 | 956.31 | 533729 |
| 1732917840 | 981.48 | 2.38 | 0.24 | 983.25 | 991.93 | 980.03 | 357113 |
| 1732750500 | 979.1 | 0.84 | 0.09 | 986 | 994.03 | 978.23 | 458972 |
| 1732664100 | 978.26 | 3.91 | 0.40 | 976.275 | 982.69 | 961.36 | 696347 |
| 1732577700 | 974.35 | 37.98 | 4.06 | 939.21 | 976.35 | 938.55 | 1969907 |
| 1732318500 | 936.37 | 12.77 | 1.38 | 927.65 | 937.32 | 922.71 | 507839 |
| 1732232100 | 923.6 | 4.66 | 0.51 | 917.13 | 930.15 | 915.18 | 501686 |
| 1732145700 | 918.94 | -4.06 | -0.44 | 920.73 | 923.06 | 914.52 | 656736 |
| 1732059300 | 923 | 13.52 | 1.49 | 909.435 | 927.99 | 905.425 | 539995 |
| 1731972900 | 909.48 | 12.11 | 1.35 | 896.585 | 910.38 | 891.28 | 471572 |
| 1731713700 | 897.37 | -0.75 | -0.08 | 888 | 903.62 | 888 | 342697 |
| 1731627300 | 898.12 | -3.03 | -0.34 | 902 | 904.8 | 893.94 | 406895 |
| 1731540900 | 901.15 | -1.87 | -0.21 | 906.87 | 910 | 900.52 | 360069 |
| 1731454500 | 903.02 | -10.48 | -1.15 | 915.36 | 916.03 | 901.52 | 807345 |
| 1731368100 | 913.5 | -7.56 | -0.82 | 921.06 | 927.54 | 911.67 | 288722 |
| 1731108900 | 921.06 | 13.32 | 1.47 | 914.45 | 927.82 | 912.77 | 529906 |
| 1731022500 | 907.74 | 16.92 | 1.90 | 893.2 | 909.46 | 893.2 | 361928 |
| 1730936100 | 890.82 | -18.17 | -2.00 | 895.1 | 895.89 | 869.5 | 655867 |
| 1730849700 | 908.99 | 13.07 | 1.46 | 888.9 | 909.46 | 888.9 | 433618 |
| 1730763300 | 895.92 | 7.62 | 0.86 | 888 | 898.19 | 888 | 334476 |
| 1730500500 | 888.3 | -19.78 | -2.18 | 914 | 916.31 | 887.28 | 447623 |
| 1730414100 | 908.08 | -2.14 | -0.24 | 889.23 | 925 | 888 | 841191 |
| 1730327700 | 910.22 | 4.31 | 0.48 | 912.9584 | 917.6 | 908.37 | 536829 |
| 1730241300 | 905.91 | -6.71 | -0.74 | 912.95 | 920.145 | 903.9401 | 531576 |
| 1730154900 | 912.62 | -1.71 | -0.19 | 927.49 | 929.15 | 912.31 | 441868 |
| 1729895700 | 914.33 | 18.57 | 2.07 | 916 | 943.02 | 913 | 1032156 |
| 1729809300 | 895.76 | 4.6 | 0.52 | 890.27 | 896.75 | 890 | 424637 |
| 1729722900 | 891.16 | 12.79 | 1.46 | 882.405 | 891.86 | 881.93 | 395186 |
| 1729636500 | 878.37 | -1.57 | -0.18 | 878.62 | 883.04 | 877.4 | 263477 |
| 1729550100 | 879.94 | -15.26 | -1.70 | 887.98 | 895.0445 | 877.115 | 396221 |
| 1729290900 | 895.2 | 6.35 | 0.71 | 888.15 | 895.23 | 884.86 | 299360 |
| 1729204500 | 888.85 | 8.65 | 0.98 | 880.91 | 890 | 875.41 | 447430 |
| 1729118100 | 880.2 | 2.17 | 0.25 | 878.64 | 882.8 | 873.29 | 260489 |
| 1729031700 | 878.03 | 12.01 | 1.39 | 872.12 | 882.02 | 868.49 | 558065 |
| 1728945300 | 866.02 | -5.54 | -0.64 | 867.89 | 873.565 | 863.33 | 418521 |
| 1728686100 | 871.56 | 1.02 | 0.12 | 871.5 | 876.52 | 864.29 | 418220 |
| 1728599700 | 870.54 | -6.22 | -0.71 | 877.33 | 890 | 870.33 | 262366 |
| 1728513300 | 876.76 | 4.25 | 0.49 | 870.12 | 877.77 | 862.23 | 239290 |
| 1728426900 | 872.51 | 2.5 | 0.29 | 876.68 | 877.69 | 871.44 | 234753 |
| 1728340500 | 870.01 | -6.87 | -0.78 | 866 | 872.7 | 864.08 | 227184 |
| 1728081300 | 876.88 | 0.66 | 0.08 | 881 | 883.97 | 867.29 | 233305 |
| 1727994900 | 876.22 | -10.38 | -1.17 | 880.12 | 882.5 | 874.235 | 206413 |
| 1727908500 | 886.6 | 3.6 | 0.41 | 873.11 | 887.41 | 873.11 | 249825 |
| 1727822100 | 883 | -4.63 | -0.52 | 894.98 | 894.98 | 876.365 | 397499 |
| 1727735520 | 887.63 | 4.94 | 0.56 | 879.41 | 889.555 | 879.41 | 533276 |
| 1727476500 | 882.69 | 3.71 | 0.42 | 886.15 | 889.61 | 879.945 | 358969 |
| 1727390100 | 878.98 | -11.03 | -1.24 | 896.62 | 897 | 876.49 | 579467 |
| 1727303700 | 890.01 | 2.43 | 0.27 | 892.08 | 896.2202 | 888.01 | 559115 |
| 1727217300 | 887.58 | 5.66 | 0.64 | 880 | 892.0694 | 880 | 435033 |
| 1727130900 | 881.92 | 4.72 | 0.54 | 883.87 | 890.6 | 876.26 | 452042 |
| 1726871700 | 877.2 | 6.21 | 0.71 | 865.8 | 886.495 | 862.95 | 1240578 |
| 1726785300 | 870.99 | 10.04 | 1.17 | 874.875 | 879.47 | 868.72 | 584537 |
| 1726698900 | 860.95 | -3.38 | -0.39 | 862.3 | 872.87 | 859.9323 | 282545 |
| 1726612500 | 864.33 | -12.24 | -1.40 | 878.6 | 881.96 | 861.72 | 314538 |
| 1726526100 | 876.57 | 5.03 | 0.58 | 871.38 | 880.725 | 871.38 | 239028 |
| 1726266900 | 871.54 | 2.73 | 0.31 | 869.9 | 875.66 | 869.9 | 276322 |
| 1726180500 | 868.81 | 1.11 | 0.13 | 873.785 | 874.585 | 855.45 | 336078 |
| 1726094100 | 867.7 | 2.92 | 0.34 | 854.48 | 869.27 | 847 | 656347 |
| 1726007700 | 864.78 | 32.98 | 3.96 | 835 | 865.45 | 835 | 589039 |
| 1725921300 | 831.8 | 13.84 | 1.69 | 821.34 | 835.395 | 820.08 | 430098 |
| 1725662100 | 817.96 | -3.78 | -0.46 | 822.53 | 824.965 | 809.54 | 450308 |
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
