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 | 5.2 | 0.730090980568 | 712.24 | 720.46 | 694.47 | 13753 | 702.81442305 | CS |
| 4 | -28.38 | -3.80520769086 | 745.82 | 773.85 | 694.47 | 12574 | 732.1530814 | CS |
| 12 | -24.54 | -3.30736677538 | 741.98 | 773.85 | 687 | 13952 | 722.44739232 | CS |
| 26 | 141.89 | 24.6529406655 | 575.55 | 773.85 | 563.39 | 14636 | 685.52795037 | CS |
| 52 | 129.62 | 22.0509679834 | 587.82 | 773.85 | 551.36 | 15557 | 628.90496906 | CS |
| 156 | 66.2 | 10.1652232664 | 651.24 | 773.85 | 522.97 | 18318 | 613.70697568 | CS |
| 260 | 1.64 | 0.229114277731 | 715.8 | 773.85 | 267.89 | 22632 | 562.49987496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 717.44 | -1.46 | -0.20 | 713.13 | 717.65 | 705.825 | 16584 |
| 1713912000 | 718.9 | 18.15 | 2.59 | 705.4 | 720.46 | 705.4 | 10983 |
| 1713825600 | 700.75 | -3.6 | -0.51 | 706.46 | 708.95 | 700.75 | 12319 |
| 1713566400 | 704.35 | 6.17 | 0.88 | 695 | 705.13 | 695 | 17648 |
| 1713480000 | 698.18 | 3.18 | 0.46 | 698.47 | 702 | 697.3 | 12276 |
| 1713393600 | 695 | -12 | -1.70 | 712.24 | 712.46 | 694.47 | 15541 |
| 1713307200 | 707 | -2.52 | -0.36 | 707 | 714.91 | 706 | 18853 |
| 1713220800 | 709.52 | -6.79 | -0.95 | 713.18 | 717.875 | 709.52 | 11558 |
| 1712961600 | 716.31 | -18.6 | -2.53 | 734.78 | 740.57 | 712.3 | 11765 |
| 1712875200 | 734.91 | -3.8 | -0.51 | 742.74 | 742.74 | 730.73 | 10564 |
| 1712788800 | 738.71 | -22.82 | -3.00 | 748.69 | 748.94 | 730.87 | 16535 |
| 1712702400 | 761.53 | 4.68 | 0.62 | 762.77 | 762.77 | 755.55 | 7711 |
| 1712616000 | 756.85 | -5.68 | -0.74 | 768.66 | 772 | 756.27 | 9984 |
| 1712356800 | 762.53 | 8.3 | 1.10 | 751.26 | 764.8 | 751 | 9554 |
| 1712270400 | 754.23 | -7 | -0.92 | 765.93 | 769 | 752.17 | 11759 |
| 1712184000 | 761.23 | 3.76 | 0.50 | 751.57 | 763.72 | 751.57 | 11428 |
| 1712097600 | 757.47 | 1.56 | 0.21 | 757.79 | 760.79 | 754.7 | 11094 |
| 1712011200 | 755.91 | -11.77 | -1.53 | 771.05 | 773.85 | 751.21 | 11035 |
| 1711665600 | 767.68 | 11.87 | 1.57 | 755.01 | 767.68 | 755.01 | 17841 |
| 1711579200 | 755.81 | 15.55 | 2.10 | 745.82 | 755.81 | 745.82 | 11207 |
| 1711492800 | 740.26 | -4.84 | -0.65 | 749.99 | 749.99 | 736.39 | 12855 |
| 1711406400 | 745.1 | -0.43 | -0.06 | 740 | 745.61 | 740 | 22291 |
| 1711147200 | 745.53 | -2.23 | -0.30 | 750 | 750.54 | 741.19 | 13869 |
| 1711060800 | 747.76 | 9.12 | 1.23 | 742.4 | 747.76 | 734.43 | 14649 |
| 1710974400 | 738.64 | 17.1 | 2.37 | 718 | 738.64 | 718 | 11104 |
| 1710888000 | 721.54 | 12.41 | 1.75 | 710.66 | 722.67 | 710.66 | 18645 |
| 1710801600 | 709.13 | -0.14 | -0.02 | 708.01 | 722.17 | 706.91 | 18377 |
| 1710542400 | 709.27 | 1.08 | 0.15 | 702.94 | 709.68 | 702.94 | 46819 |
| 1710456000 | 708.19 | -19.13 | -2.63 | 726 | 729 | 703.9 | 13083 |
| 1710369600 | 727.32 | 0.9 | 0.12 | 723.35 | 733.235 | 723.35 | 10224 |
| 1710283200 | 726.42 | 3.18 | 0.44 | 721 | 726.42 | 717.32 | 10136 |
| 1710196800 | 723.24 | 4.04 | 0.56 | 721 | 723.24 | 718.25 | 7875 |
| 1709941200 | 719.2 | 0.24 | 0.03 | 720 | 720.3 | 719.2 | 7659 |
| 1709854800 | 718.96 | -2.68 | -0.37 | 726.35 | 726.35 | 716.75 | 11621 |
| 1709768400 | 721.64 | 4.82 | 0.67 | 718.14 | 724.79 | 718.14 | 13708 |
| 1709682000 | 716.82 | -16.63 | -2.27 | 727.91 | 734.99 | 715.125 | 12874 |
| 1709595600 | 733.45 | 33.3 | 4.76 | 704.57 | 734.9999 | 700.37 | 26221 |
| 1709336400 | 700.15 | -2.18 | -0.31 | 700.78 | 701.08 | 691.5 | 15011 |
| 1709250000 | 702.33 | 1.28 | 0.18 | 710.15 | 710.15 | 699.52 | 17431 |
| 1709163600 | 701.05 | 9.96 | 1.44 | 687 | 701.05 | 687 | 13356 |
| 1709077200 | 691.09 | -1.08 | -0.16 | 691.4 | 694.48 | 688.49 | 14235 |
| 1708990800 | 692.17 | -12.96 | -1.84 | 692.2 | 699 | 692.17 | 14419 |
| 1708731600 | 705.13 | -6.7 | -0.94 | 703.13 | 717.79 | 701.7601 | 9127 |
| 1708645200 | 711.83 | -4.45 | -0.62 | 714 | 719.49 | 708.92 | 9028 |
| 1708558800 | 716.28 | 2.88 | 0.40 | 715.57 | 716.28 | 709.62 | 7538 |
| 1708472400 | 713.4 | -15.1 | -2.07 | 720.61 | 721.1 | 711.32 | 13993 |
| 1708126800 | 728.5 | -15.39 | -2.07 | 736.02 | 742.61 | 728.5 | 16928 |
| 1708040400 | 743.89 | 20.91 | 2.89 | 729.86 | 749.8934 | 729.04 | 11753 |
| 1707954000 | 722.98 | 17.12 | 2.43 | 716 | 724.91 | 711.02 | 13069 |
| 1707867600 | 705.86 | -36.21 | -4.88 | 730 | 737.5 | 703.35 | 19198 |
| 1707781200 | 742.07 | 19.65 | 2.72 | 721.45 | 747.23 | 721.45 | 14657 |
| 1707522000 | 722.42 | 15.18 | 2.15 | 703.02 | 726.51 | 703.02 | 16035 |
| 1707435600 | 707.24 | 8.07 | 1.15 | 702.43 | 707.24 | 696.38 | 11352 |
| 1707349200 | 699.17 | -5 | -0.71 | 707.8 | 707.8 | 698.2 | 13566 |
| 1707262800 | 704.17 | -2.98 | -0.42 | 708.92 | 716.62 | 702.66 | 13091 |
| 1707176400 | 707.15 | 2.36 | 0.33 | 703.28 | 714.7 | 698 | 14523 |
| 1706917200 | 704.79 | -26.3 | -3.60 | 724.2 | 725.25 | 704.79 | 14118 |
| 1706830800 | 731.09 | 10.69 | 1.48 | 718.73 | 732.5 | 718.53 | 9720 |
| 1706744400 | 720.4 | -19.28 | -2.61 | 741.98 | 744.42 | 718.69 | 16494 |
| 1706658000 | 739.68 | 1.91 | 0.26 | 738 | 745 | 738 | 8029 |
| 1706571600 | 737.77 | 0.73 | 0.10 | 741.93 | 742.72 | 729.5301 | 9344 |
| 1706312400 | 737.04 | -9.58 | -1.28 | 748.8 | 748.8 | 735.995 | 12162 |
| 1706226000 | 746.62 | 15.57 | 2.13 | 739.4 | 746.62 | 733.5 | 14476 |
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
