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 | -54.735 | -7.15265798965 | 765.24 | 774.96 | 708.5339 | 923397 | 743.87860485 | CS |
| 4 | -64.235 | -8.29116865013 | 774.74 | 795.44 | 708.5339 | 908423 | 763.25493238 | CS |
| 12 | -56.595 | -7.37778646852 | 767.1 | 817 | 708.5339 | 1129010 | 768.17819855 | CS |
| 26 | 152.065 | 27.2303201776 | 558.44 | 817 | 527.24 | 1196154 | 708.91258747 | CS |
| 52 | 233.605 | 48.984063745 | 476.9 | 817 | 427.68 | 1243480 | 618.67704634 | CS |
| 156 | 157.085 | 28.3844096708 | 553.42 | 817 | 337 | 1439289 | 530.23123743 | CS |
| 260 | 467.255 | 192.088386434 | 243.25 | 817 | 190 | 1630649 | 446.97863853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 731.36 | -5.09 | -0.69 | 738.4 | 740.14 | 727.35 | 788870 |
| 1713393600 | 736.45 | -8.33 | -1.12 | 746.78 | 748.99 | 734.95 | 721432 |
| 1713307200 | 744.78 | 8.97 | 1.22 | 738 | 749 | 735.085 | 1085582 |
| 1713220800 | 735.81 | -32.9 | -4.28 | 769 | 771.63 | 735.46 | 1173461 |
| 1712961600 | 768.71 | -2.63 | -0.34 | 765.24 | 774.96 | 760.9454 | 959481 |
| 1712875200 | 771.34 | 2.15 | 0.28 | 770 | 775.9832 | 761.4 | 747284 |
| 1712788800 | 769.19 | -13.03 | -1.67 | 769 | 774.945 | 764.1001 | 860545 |
| 1712702400 | 782.22 | -3.38 | -0.43 | 792.06 | 795.44 | 771.53 | 790404 |
| 1712616000 | 785.6 | 2.1 | 0.27 | 783.34 | 789.99 | 772.41 | 998779 |
| 1712356800 | 783.5 | 25.95 | 3.43 | 759.19 | 791.88 | 758.43 | 1286155 |
| 1712270400 | 757.55 | -1.61 | -0.21 | 768.4 | 782.25 | 757.42 | 1022070 |
| 1712184000 | 759.16 | 2.16 | 0.29 | 752.5 | 764.6963 | 751.5 | 564187 |
| 1712097600 | 757 | -11.37 | -1.48 | 755.09 | 759.66 | 748.23 | 768241 |
| 1712011200 | 768.37 | 5.97 | 0.78 | 763.99 | 773.0899 | 759.07 | 716364 |
| 1711665600 | 762.4 | 3.4 | 0.45 | 759.65 | 768.76 | 755.75 | 1081216 |
| 1711579200 | 759 | -19.57 | -2.51 | 783.83 | 786.33 | 753.5 | 1401123 |
| 1711492800 | 778.57 | 3.93 | 0.51 | 779.19 | 788.8 | 776.51 | 909941 |
| 1711406400 | 774.64 | 0.49 | 0.06 | 770.53 | 775.91 | 759.26 | 719947 |
| 1711147200 | 774.15 | 0.97 | 0.13 | 774.74 | 779.89 | 769.32 | 887674 |
| 1711060800 | 773.18 | 5.62 | 0.73 | 780 | 785.88 | 771.58 | 1262513 |
| 1710974400 | 767.56 | 10.62 | 1.40 | 760.62 | 768.18 | 755.05 | 702863 |
| 1710888000 | 756.94 | 1.14 | 0.15 | 750 | 758.32 | 742.7989 | 1224310 |
| 1710801600 | 755.8 | 11.89 | 1.60 | 750 | 759.69 | 748.12 | 944364 |
| 1710542400 | 743.91 | -35.58 | -4.56 | 759.32 | 762 | 736 | 2538461 |
| 1710456000 | 779.49 | 2.61 | 0.34 | 788.13 | 790 | 773.1201 | 884580 |
| 1710369600 | 776.88 | -12.68 | -1.61 | 795 | 807.7725 | 775 | 1224852 |
| 1710283200 | 789.56 | 32.82 | 4.34 | 760.5 | 793 | 760.5 | 1637420 |
| 1710196800 | 756.74 | -0.94 | -0.12 | 752 | 759.2 | 744.48 | 908747 |
| 1709941200 | 757.68 | -10.4 | -1.35 | 771.06 | 777.5699 | 750.23 | 1026593 |
| 1709854800 | 768.08 | 27.02 | 3.65 | 748.47 | 768.93 | 735.27 | 1586398 |
| 1709768400 | 741.06 | 0.91 | 0.12 | 750.51 | 752.39 | 732.65 | 1346549 |
| 1709682000 | 740.15 | -35.94 | -4.63 | 766.23 | 767.215 | 730.15 | 1981363 |
| 1709595600 | 776.09 | 2.46 | 0.32 | 773 | 777.88 | 764.735 | 986486 |
| 1709336400 | 773.63 | 2.29 | 0.30 | 773.26 | 778.3023 | 768.3722 | 912112 |
| 1709250000 | 771.34 | 11.55 | 1.52 | 769.73 | 773.32 | 762.98 | 1485972 |
| 1709163600 | 759.79 | -7.35 | -0.96 | 763.51 | 763.73 | 754 | 1266073 |
| 1709077200 | 767.14 | -12.52 | -1.61 | 783.03 | 783.99 | 756.96 | 1413774 |
| 1708990800 | 779.66 | 8.69 | 1.13 | 774.56 | 790.59 | 774.5 | 1119168 |
| 1708731600 | 770.97 | 1.76 | 0.23 | 775.35 | 784.97 | 766.58 | 1297085 |
| 1708645200 | 769.21 | 21.27 | 2.84 | 775 | 791.87 | 767.63 | 2144713 |
| 1708558800 | 747.94 | -4.9 | -0.65 | 736.99 | 748.58 | 730.52 | 876240 |
| 1708472400 | 752.84 | -12.16 | -1.59 | 753.08 | 759.28 | 737.74 | 1485052 |
| 1708126800 | 765 | -15 | -1.92 | 774.27 | 779.5 | 764.67 | 1140988 |
| 1708040400 | 780 | -12 | -1.52 | 795 | 798.445 | 779.87 | 1056379 |
| 1707954000 | 792 | 18.24 | 2.36 | 784.5 | 792.28 | 776.29 | 773745 |
| 1707867600 | 773.76 | -13.59 | -1.73 | 766.4 | 780.48 | 750.23 | 1785452 |
| 1707781200 | 787.35 | -25.59 | -3.15 | 816.5 | 817 | 782.85 | 1233753 |
| 1707522000 | 812.94 | 13.53 | 1.69 | 802.35 | 815.32 | 802.35 | 909418 |
| 1707435600 | 799.41 | 9.02 | 1.14 | 792 | 800.3 | 790.84 | 891528 |
| 1707349200 | 790.39 | 12.94 | 1.66 | 782.81 | 793.47 | 782.6032 | 911828 |
| 1707262800 | 777.45 | -7.39 | -0.94 | 787.8 | 789.1 | 765.8822 | 1097159 |
| 1707176400 | 784.84 | 3.54 | 0.45 | 781.12 | 786.45 | 771.12 | 1078721 |
| 1706917200 | 781.3 | 10.3 | 1.34 | 773.97 | 787 | 772.1001 | 972288 |
| 1706830800 | 771 | 5.6 | 0.73 | 768.74 | 772.9251 | 764.055 | 885509 |
| 1706744400 | 765.4 | -20.33 | -2.59 | 777.89 | 777.89 | 757.53 | 1362588 |
| 1706658000 | 785.73 | -1.51 | -0.19 | 787.33 | 789.915 | 778.96 | 1080823 |
| 1706571600 | 787.24 | 17.8 | 2.31 | 766.64 | 788.0457 | 766.64 | 1330283 |
| 1706312400 | 769.44 | 2.75 | 0.36 | 767.1 | 783.8299 | 764.52 | 1799479 |
| 1706226000 | 766.69 | 3.27 | 0.43 | 780.05 | 783.88 | 757.29 | 3126280 |
| 1706139600 | 763.42 | 10 | 1.33 | 771.49 | 775.96 | 761.2738 | 2800085 |
| 1706053200 | 753.42 | 0.97 | 0.13 | 753 | 754.37 | 743.05 | 1141494 |
| 1705966800 | 752.45 | 3.34 | 0.45 | 759.11 | 766.81 | 752.06 | 1623564 |
| 1705707600 | 749.11 | 3.15 | 0.42 | 750.44 | 753.16 | 744.815 | 1355413 |
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
