We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.39 | 1.24100986135 | 1078.96 | 1112.37 | 1078.96 | 357458 | 1092.94539795 | CS |
| 4 | -39.13 | -3.4583024004 | 1131.48 | 1149.235 | 1068.71 | 308533 | 1105.61620793 | CS |
| 12 | 62.35 | 6.05339805825 | 1030 | 1169.1099 | 1009.29 | 343695 | 1082.38434763 | CS |
| 26 | 180.83 | 19.8382920836 | 911.52 | 1169.1099 | 860.1 | 381339 | 1012.18930237 | CS |
| 52 | 188.54 | 20.860579104 | 903.81 | 1169.1099 | 860.1 | 396135 | 969.15555841 | CS |
| 156 | 561.32 | 105.70400919 | 531.03 | 1169.1099 | 519.32 | 454427 | 766.07592909 | CS |
| 260 | 699.23 | 177.866809117 | 393.12 | 1169.1099 | 251.515 | 518364 | 596.15722055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 1092.35 | 0.89 | 0.08 | 1099 | 1100.75 | 1086.44 | 331205 |
| 1713825300 | 1091.46 | 0.52 | 0.05 | 1099.6099 | 1102.78 | 1081.04 | 343098 |
| 1713566100 | 1090.94 | -10.12 | -0.92 | 1103.46 | 1105 | 1081.14 | 316383 |
| 1713479700 | 1101.06 | 6.26 | 0.57 | 1105.08 | 1112.3699 | 1095.07 | 284256 |
| 1713393300 | 1094.8 | 5.29 | 0.49 | 1103.19 | 1103.2992 | 1091.14 | 328058 |
| 1713306900 | 1089.51 | 20.24 | 1.89 | 1073.31 | 1095 | 1073.26 | 539395 |
| 1713220500 | 1069.27 | -7.22 | -0.67 | 1093.74 | 1097.99 | 1068.71 | 324874 |
| 1712961300 | 1076.49 | -6.51 | -0.60 | 1077 | 1082.5 | 1072.175 | 263187 |
| 1712874900 | 1083 | -10.1 | -0.92 | 1094.88 | 1094.88 | 1076.825 | 299607 |
| 1712788500 | 1093.1 | -2.64 | -0.24 | 1090.97 | 1096.54 | 1086.83 | 221257 |
| 1712702100 | 1095.74 | -11.5 | -1.04 | 1113.8 | 1118.21 | 1089.305 | 290107 |
| 1712615700 | 1107.24 | -10.32 | -0.92 | 1117.56 | 1120.41 | 1105.91 | 246882 |
| 1712356500 | 1117.56 | 17.93 | 1.63 | 1102.98 | 1121.21 | 1102.98 | 280132 |
| 1712270100 | 1099.63 | -33.32 | -2.94 | 1133.75 | 1134.02 | 1098.74 | 307947 |
| 1712183700 | 1132.95 | -7.26 | -0.64 | 1139.97 | 1149.2349 | 1132.21 | 281801 |
| 1712097300 | 1140.21 | 9.93 | 0.88 | 1135.09 | 1142.04 | 1131.4 | 325577 |
| 1712010900 | 1130.28 | 1.4 | 0.12 | 1128 | 1133.77 | 1122.5 | 236819 |
| 1711665300 | 1128.88 | -6.64 | -0.58 | 1140.97 | 1142.72 | 1125.63 | 292988 |
| 1711578900 | 1135.52 | 0.74 | 0.07 | 1143.8 | 1144.46 | 1123.48 | 369085 |
| 1711492500 | 1134.78 | -2.29 | -0.20 | 1131.48 | 1140.64 | 1123.8599 | 353029 |
| 1711406100 | 1137.07 | -30.46 | -2.61 | 1164.74 | 1165.15 | 1136.43 | 350191 |
| 1711146900 | 1167.53 | 4.59 | 0.39 | 1162.94 | 1168.595 | 1155.88 | 273591 |
| 1711060500 | 1162.94 | 17.65 | 1.54 | 1149.6099 | 1169.1099 | 1144.14 | 427742 |
| 1710974100 | 1145.29 | 10.66 | 0.94 | 1141.24 | 1145.73 | 1136.1099 | 296977 |
| 1710887700 | 1134.63 | 20.8 | 1.87 | 1121.58 | 1136.27 | 1121 | 263937 |
| 1710801300 | 1113.83 | 0.65 | 0.06 | 1122.57 | 1125.34 | 1111.55 | 325275 |
| 1710542100 | 1113.18 | -3.72 | -0.33 | 1116 | 1121.99 | 1110.4 | 533737 |
| 1710455700 | 1116.9 | 15.5 | 1.41 | 1105 | 1118.1 | 1100.72 | 374212 |
| 1710369300 | 1101.4 | 6.8 | 0.62 | 1093.92 | 1105.465 | 1088.5 | 268120 |
| 1710282900 | 1094.6 | 8.47 | 0.78 | 1086 | 1098.46 | 1084 | 309278 |
| 1710196500 | 1086.13 | 1.93 | 0.18 | 1089.49 | 1089.49 | 1071.57 | 229529 |
| 1709940900 | 1084.2 | -5.23 | -0.48 | 1083.94 | 1095 | 1078.88 | 316666 |
| 1709854500 | 1089.43 | 7.78 | 0.72 | 1090.45 | 1096.6845 | 1086 | 264266 |
| 1709768100 | 1081.65 | 1.98 | 0.18 | 1079.67 | 1089.71 | 1074.98 | 333946 |
| 1709681700 | 1079.67 | 1.69 | 0.16 | 1082.05 | 1084.8599 | 1077.415 | 310559 |
| 1709595300 | 1077.98 | -7.47 | -0.69 | 1088.06 | 1090.79 | 1072.84 | 321597 |
| 1709336100 | 1085.45 | -1.97 | -0.18 | 1085.71 | 1090.53 | 1082.13 | 233550 |
| 1709249700 | 1087.42 | -5.54 | -0.51 | 1098.95 | 1098.95 | 1078.145 | 422869 |
| 1709163300 | 1092.96 | 11.21 | 1.04 | 1080 | 1093.99 | 1074.8699 | 336725 |
| 1709076900 | 1081.75 | 19.68 | 1.85 | 1069.2 | 1083.57 | 1058.84 | 354776 |
| 1708990500 | 1062.07 | 4.05 | 0.38 | 1058.9 | 1068.8 | 1056.185 | 338575 |
| 1708731300 | 1058.02 | 3.21 | 0.30 | 1053.93 | 1066.115 | 1053.74 | 223840 |
| 1708644900 | 1054.81 | 15.04 | 1.45 | 1042 | 1058.913 | 1042 | 305683 |
| 1708558500 | 1039.77 | 4.14 | 0.40 | 1039.1199 | 1047.5 | 1033.2 | 259918 |
| 1708472100 | 1035.63 | -15.42 | -1.47 | 1050.73 | 1056.14 | 1032.76 | 413697 |
| 1708126500 | 1051.05 | 3.15 | 0.30 | 1055.23 | 1060.51 | 1041.99 | 443125 |
| 1708040100 | 1047.9 | -1.4 | -0.13 | 1050.98 | 1057.2 | 1037.03 | 406178 |
| 1707953700 | 1049.3 | 10.04 | 0.97 | 1035 | 1050.6 | 1034.63 | 515204 |
| 1707867300 | 1039.26 | 12.87 | 1.25 | 1025 | 1041.72 | 1025 | 486990 |
| 1707780900 | 1026.39 | 0.57 | 0.06 | 1025.7 | 1027.28 | 1016.86 | 408134 |
| 1707521700 | 1025.82 | 4.99 | 0.49 | 1025.89 | 1041.33 | 1021.75 | 552848 |
| 1707435300 | 1020.83 | -46.19 | -4.33 | 1010.5 | 1069.415 | 1009.29 | 810174 |
| 1707348900 | 1067.02 | 15.16 | 1.44 | 1055.71 | 1074.038 | 1050.48 | 604971 |
| 1707262500 | 1051.8599 | -3.76 | -0.36 | 1054.6199 | 1057.56 | 1045.865 | 292004 |
| 1707176100 | 1055.6199 | 8.31 | 0.79 | 1043.75 | 1057.225 | 1040.64 | 342597 |
| 1706916900 | 1047.31 | 5.56 | 0.53 | 1037 | 1054.57 | 1034.91 | 314718 |
| 1706830500 | 1041.75 | 18.7 | 1.83 | 1031.1099 | 1042.06 | 1021.29 | 278002 |
| 1706744100 | 1023.05 | -18.07 | -1.74 | 1036.82 | 1045.8542 | 1022.44 | 330866 |
| 1706657700 | 1041.1199 | 11.11 | 1.08 | 1030 | 1047.4512 | 1027.15 | 256862 |
| 1706571300 | 1030.01 | 7.5 | 0.73 | 1024.06 | 1032.64 | 1017.2 | 255886 |
| 1706312100 | 1022.51 | -1.53 | -0.15 | 1013.51 | 1028.92 | 1013.51 | 268003 |
| 1706225700 | 1024.04 | 5.59 | 0.55 | 1023.92 | 1024.38 | 1013.51 | 340191 |
| 1706139300 | 1018.45 | -6.87 | -0.67 | 1025 | 1025.51 | 1010.025 | 370809 |
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
