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 | -32.2 | -3.68336765042 | 874.2 | 907.3899 | 824.02 | 43201690 | 871.42337152 | CS |
| 4 | -81 | -8.77573131094 | 923 | 967.6599 | 824.02 | 45308004 | 892.96934657 | CS |
| 12 | 218.65 | 35.0766022299 | 623.35 | 974 | 606 | 52897447 | 811.66795786 | CS |
| 26 | 416.09 | 97.6943485713 | 425.91 | 974 | 392.3001 | 47625870 | 653.85283301 | CS |
| 52 | 566.665 | 205.809286869 | 275.335 | 974 | 262.25 | 48196806 | 529.77826256 | CS |
| 156 | 686.6346 | 441.948207259 | 155.3654 | 974 | 108.14 | 44943688 | 320.88051878 | CS |
| 260 | 795.11 | 1695.69204521 | 46.89 | 974 | 33.15 | 31087046 | 288.68675989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 846.71 | 6.36 | 0.76 | 849.81 | 861.765 | 824.03 | 44647242 |
| 1713393300 | 840.35 | -33.8 | -3.87 | 883.07 | 887.7 | 839.5 | 49377435 |
| 1713306900 | 874.15 | 14.14 | 1.64 | 864.77 | 881.14 | 860.6801 | 36916388 |
| 1713220500 | 860.01 | -21.85 | -2.48 | 890.99 | 906.13 | 859.4369 | 44168805 |
| 1712961300 | 881.86 | -24.3 | -2.68 | 896.99 | 901.253 | 875.3804 | 42542895 |
| 1712874900 | 906.16 | 35.77 | 4.11 | 874.2 | 907.3899 | 869.26 | 43002927 |
| 1712788500 | 870.39 | 16.85 | 1.97 | 839.26 | 873.9845 | 837.09 | 43087423 |
| 1712702100 | 853.54 | -17.79 | -2.04 | 874.42 | 876.0468 | 830.22 | 50223605 |
| 1712615700 | 871.33 | -8.75 | -0.99 | 887 | 888.3 | 867.32 | 28261322 |
| 1712356500 | 880.08 | 21.03 | 2.45 | 868.72 | 884.81 | 859.26 | 39910856 |
| 1712270100 | 859.05 | -30.59 | -3.44 | 904.06 | 906.3399 | 858.8 | 43353311 |
| 1712183700 | 889.64 | -4.88 | -0.55 | 884.85 | 903.74 | 884.02 | 36861289 |
| 1712097300 | 894.52 | -9.11 | -1.01 | 884.78 | 900.94 | 876.2 | 43250651 |
| 1712010900 | 903.63 | 0.07 | 0.01 | 902.93 | 922.25 | 892.06 | 45174096 |
| 1711665300 | 903.56 | 1.06 | 0.12 | 900 | 913 | 891.93 | 43462510 |
| 1711578900 | 902.5 | -23.11 | -2.50 | 931.11 | 932.4 | 891.23 | 58483566 |
| 1711492500 | 925.61 | -24.41 | -2.57 | 958.5 | 963.75 | 925.02 | 51207319 |
| 1711406100 | 950.02 | 7.13 | 0.76 | 940.12 | 967.6599 | 935.11 | 55047776 |
| 1711146900 | 942.89 | 28.54 | 3.12 | 911.23 | 947.7799 | 908.3401 | 58540696 |
| 1711060500 | 914.35 | 10.63 | 1.18 | 923 | 926.2248 | 904.6303 | 47979215 |
| 1710974100 | 903.72 | 9.74 | 1.09 | 897.97 | 904.1 | 882.23 | 47532670 |
| 1710887700 | 893.98 | 9.43 | 1.07 | 866.7 | 905.3499 | 850.13 | 67051208 |
| 1710801300 | 884.55 | 6.18 | 0.70 | 903.37 | 924.05 | 870.85 | 66316189 |
| 1710542100 | 878.365 | -1.08 | -0.12 | 869.3 | 895.4125 | 862.57 | 64170378 |
| 1710455700 | 879.44 | -29.44 | -3.24 | 895.77 | 906.46 | 866 | 60080796 |
| 1710369300 | 908.88 | -10.25 | -1.12 | 910.52 | 914.95 | 884.35 | 63343218 |
| 1710282900 | 919.13 | 61.39 | 7.16 | 880.49 | 919.6 | 861.73 | 66390497 |
| 1710196500 | 857.74 | -17.54 | -2.00 | 864.29 | 887.95 | 841.66 | 67483516 |
| 1709940900 | 875.28 | -51.41 | -5.55 | 951.14 | 974 | 865.06 | 113541162 |
| 1709854500 | 926.69 | 39.69 | 4.47 | 901.58 | 927.67 | 896.0201 | 60236708 |
| 1709768100 | 887 | 27.36 | 3.18 | 879.92 | 897.24 | 870.3001 | 58132238 |
| 1709681700 | 859.64 | 7.27 | 0.85 | 852.57 | 860.9399 | 834.24 | 51815629 |
| 1709595300 | 852.37 | 29.58 | 3.60 | 841.3 | 876.9499 | 837.19 | 61308596 |
| 1709336100 | 822.79 | 31.67 | 4.00 | 800.29 | 823 | 794.3503 | 47708205 |
| 1709249700 | 791.12 | 14.49 | 1.87 | 790.94 | 799.9 | 783.5 | 50575005 |
| 1709163300 | 776.63 | -10.38 | -1.32 | 776.08 | 789.33 | 771.45 | 39215928 |
| 1709076900 | 787.01 | -3.91 | -0.49 | 793.73 | 794.7899 | 771.62 | 39580374 |
| 1708990500 | 790.92 | 2.75 | 0.35 | 797.01 | 806.4599 | 785.07 | 50247029 |
| 1708731300 | 788.17 | 2.79 | 0.36 | 807.91 | 823.93 | 775.71 | 82741319 |
| 1708644900 | 785.38 | 110.66 | 16.40 | 750.29 | 785.75 | 742.2001 | 85981224 |
| 1708558500 | 674.72 | -19.8 | -2.85 | 680.06 | 688.88 | 662.48 | 67668304 |
| 1708472100 | 694.52 | -31.61 | -4.35 | 719.45 | 719.44 | 677.34 | 70238530 |
| 1708126500 | 726.13 | -0.45 | -0.06 | 741.11 | 744.02 | 725.01 | 49459283 |
| 1708040100 | 726.58 | -12.42 | -1.68 | 738.69 | 739.48 | 724.04 | 41949056 |
| 1707953700 | 739 | 17.72 | 2.46 | 732.29 | 742.22 | 719.68 | 50418684 |
| 1707867300 | 721.28 | -1.2 | -0.17 | 704.33 | 734.5 | 696.2 | 60157705 |
| 1707780900 | 722.48 | 1.15 | 0.16 | 725.84 | 746.11 | 712.5 | 61226001 |
| 1707521700 | 721.33 | 24.92 | 3.58 | 705.18 | 721.85 | 702.12 | 43560168 |
| 1707435300 | 696.41 | -4.58 | -0.65 | 700.74 | 707.94 | 694.66 | 41337901 |
| 1707348900 | 700.99 | 18.76 | 2.75 | 683.27 | 702.2 | 676 | 49341942 |
| 1707262500 | 682.23 | -11.09 | -1.60 | 696.3 | 697.5399 | 663 | 68128480 |
| 1707176100 | 693.32 | 31.72 | 4.79 | 682.25 | 694.9699 | 672.0892 | 67626785 |
| 1706916900 | 661.6 | 31.33 | 4.97 | 639.74 | 666 | 636.9926 | 47588915 |
| 1706830500 | 630.27 | 15 | 2.44 | 621 | 631.7999 | 616.6 | 36724673 |
| 1706744100 | 615.27 | -12.47 | -1.99 | 614.4 | 622.6902 | 607 | 45298912 |
| 1706657700 | 627.74 | 3.09 | 0.49 | 629 | 634.92999 | 622.6 | 40839272 |
| 1706571300 | 624.65 | 14.34 | 2.35 | 612.32 | 624.89 | 609.077 | 34698880 |
| 1706312100 | 610.30999 | -5.86 | -0.95 | 609.6 | 617.7847 | 606 | 39492066 |
| 1706225700 | 616.16999 | 2.55 | 0.42 | 623.35 | 627.19 | 608.5 | 47992392 |
| 1706139300 | 613.62 | 14.89 | 2.49 | 603.04 | 628.4799 | 599.3859 | 55909771 |
| 1706052900 | 598.73 | 2.19 | 0.37 | 595.41 | 599.1 | 585.85 | 29336559 |
| 1705966500 | 596.54 | 1.63 | 0.27 | 600.4 | 603.30999 | 590.7 | 45248421 |
| 1705707300 | 594.91 | 23.84 | 4.17 | 579.66999 | 595 | 572.25 | 54197947 |
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
