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 | -24.41 | -1.93842464285 | 1259.27 | 1296.38 | 1228.21 | 189522 | 1251.6732336 | CS |
| 4 | -63.6 | -4.89811006885 | 1298.46 | 1298.46 | 1228.21 | 225556 | 1256.87123504 | CS |
| 12 | -56.75 | -4.39374114477 | 1291.61 | 1369.575 | 1228.21 | 230206 | 1295.56714838 | CS |
| 26 | 152.54 | 14.0937985069 | 1082.32 | 1369.575 | 1070.03 | 217496 | 1235.75520861 | CS |
| 52 | 342.19 | 38.3333146628 | 892.67 | 1369.575 | 802.46 | 222178 | 1069.76630019 | CS |
| 156 | 587.37 | 90.7149145161 | 647.49 | 1369.575 | 499.63 | 268236 | 765.44357397 | CS |
| 260 | 736.03 | 147.551269972 | 498.83 | 1369.575 | 200.06 | 332467 | 621.09173219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 1234.8599 | 6.44 | 0.52 | 1240.8599 | 1253.19 | 1232.63 | 207904 |
| 1721947200 | 1228.42 | -17.06 | -1.37 | 1250.42 | 1262.92 | 1228.21 | 203227 |
| 1721860800 | 1245.48 | -41.65 | -3.24 | 1274.93 | 1275 | 1241.165 | 171318 |
| 1721774400 | 1287.13 | 31.28 | 2.49 | 1262.13 | 1296.38 | 1259.035 | 204033 |
| 1721688000 | 1255.85 | 17.78 | 1.44 | 1245.76 | 1259.3599 | 1237.18 | 200921 |
| 1721428800 | 1238.07 | -7.85 | -0.63 | 1259.27 | 1259.27 | 1234.33 | 168111 |
| 1721342400 | 1245.92 | 4.45 | 0.36 | 1246.29 | 1263.26 | 1239.2919 | 251463 |
| 1721256000 | 1241.47 | -39.03 | -3.05 | 1265.03 | 1276.54 | 1238.92 | 206223 |
| 1721169600 | 1280.5 | 38.56 | 3.10 | 1246.14 | 1284.77 | 1241.7705 | 218867 |
| 1721083200 | 1241.94 | -0.37 | -0.03 | 1250.03 | 1250.03 | 1230.2489 | 370993 |
| 1720824000 | 1242.31 | -13.33 | -1.06 | 1261.97 | 1264.05 | 1237.08 | 409734 |
| 1720737600 | 1255.64 | -17.04 | -1.34 | 1267.96 | 1267.96 | 1249 | 299063 |
| 1720651200 | 1272.68 | 2.22 | 0.17 | 1272.06 | 1274.49 | 1256.775 | 232902 |
| 1720564800 | 1270.46 | -1.72 | -0.14 | 1272.57 | 1274.97 | 1260.4801 | 167696 |
| 1720478400 | 1272.18 | -2.37 | -0.19 | 1274.55 | 1281.34 | 1261.77 | 191755 |
| 1720219200 | 1274.55 | -8.95 | -0.70 | 1280.57 | 1285.02 | 1261.515 | 140817 |
| 1720040640 | 1283.5 | 5.4 | 0.42 | 1278.05 | 1288.15 | 1274.03 | 108124 |
| 1719960000 | 1278.1 | 25.38 | 2.03 | 1252.72 | 1280.04 | 1243.81 | 213944 |
| 1719873600 | 1252.72 | -35.93 | -2.79 | 1298.46 | 1298.46 | 1249.3599 | 300821 |
| 1719614400 | 1288.65 | 0 | 0.00 | 1288.65 | 1288.65 | 1288.65 | 0 |
| 1719528000 | 1288.65 | -12.18 | -0.94 | 1303 | 1303 | 1273.43 | 322472 |
| 1719441600 | 1300.83 | -19.53 | -1.48 | 1313.39 | 1319.03 | 1283.3699 | 240863 |
| 1719355200 | 1320.3599 | -7.69 | -0.58 | 1330 | 1332 | 1311.09 | 189133 |
| 1719268800 | 1328.05 | 6.96 | 0.53 | 1321 | 1333.215 | 1319.1 | 262008 |
| 1719009600 | 1321.09 | -8.58 | -0.65 | 1335.31 | 1335.31 | 1302.2077 | 398339 |
| 1718923200 | 1329.67 | -9.81 | -0.73 | 1347.8699 | 1349 | 1325.26 | 213093 |
| 1718750400 | 1339.48 | 20.57 | 1.56 | 1322.18 | 1345.95 | 1315.35 | 159422 |
| 1718664000 | 1318.91 | 24.15 | 1.87 | 1294.76 | 1328.195 | 1291.46 | 167400 |
| 1718404800 | 1294.76 | -28.89 | -2.18 | 1310 | 1315 | 1281.3699 | 194166 |
| 1718318400 | 1323.65 | 1.52 | 0.11 | 1316.29 | 1325.46 | 1301.52 | 165731 |
| 1718232000 | 1322.13 | 28.25 | 2.18 | 1304.93 | 1332.97 | 1295.67 | 272460 |
| 1718145600 | 1293.88 | -12.11 | -0.93 | 1301.05 | 1304.595 | 1279.8699 | 260199 |
| 1718059200 | 1305.99 | -4.01 | -0.31 | 1308.3599 | 1317.1199 | 1304.38 | 249666 |
| 1717800000 | 1310 | -24.65 | -1.85 | 1335.07 | 1341.65 | 1309.59 | 305704 |
| 1717713600 | 1334.65 | -27.65 | -2.03 | 1365.2 | 1369.575 | 1325.89 | 161783 |
| 1717627200 | 1362.3 | 21.47 | 1.60 | 1347.27 | 1364.22 | 1328.6 | 173558 |
| 1717540800 | 1340.83 | 1.64 | 0.12 | 1334.34 | 1342.32 | 1322.115 | 153182 |
| 1717454400 | 1339.19 | -4.04 | -0.30 | 1356.98 | 1356.98 | 1315.55 | 183326 |
| 1717195200 | 1343.23 | 21.38 | 1.62 | 1321 | 1348.89 | 1314.98 | 302378 |
| 1717108800 | 1321.85 | 9.56 | 0.73 | 1317.77 | 1324.065 | 1305.42 | 143549 |
| 1717022400 | 1312.29 | -5.65 | -0.43 | 1316.13 | 1333.85 | 1312.26 | 200687 |
| 1716936000 | 1317.94 | -32.37 | -2.40 | 1356.53 | 1358.54 | 1310.75 | 173835 |
| 1716590400 | 1350.31 | 19.59 | 1.47 | 1335 | 1350.31 | 1329.225 | 136051 |
| 1716504000 | 1330.72 | 4.53 | 0.34 | 1334.8599 | 1335 | 1312.02 | 173332 |
| 1716417600 | 1326.19 | -10.65 | -0.80 | 1335 | 1340.97 | 1316.97 | 251224 |
| 1716331200 | 1336.84 | 24.08 | 1.83 | 1311.99 | 1340.76 | 1306.74 | 212451 |
| 1716244800 | 1312.76 | 20.81 | 1.61 | 1295.79 | 1317.01 | 1295.79 | 179509 |
| 1715985600 | 1291.95 | 5.63 | 0.44 | 1296.09 | 1298.8499 | 1281.98 | 210869 |
| 1715899200 | 1286.32 | -2.88 | -0.22 | 1289.2 | 1296.6099 | 1283.8 | 251270 |
| 1715812800 | 1289.2 | 13.43 | 1.05 | 1278.88 | 1292.1199 | 1276.88 | 257907 |
| 1715726400 | 1275.77 | -4.79 | -0.37 | 1276.41 | 1279.4 | 1260.05 | 310689 |
| 1715640000 | 1280.56 | -29.93 | -2.28 | 1317.81 | 1317.81 | 1279.89 | 252252 |
| 1715380800 | 1310.49 | -8.37 | -0.63 | 1328.22 | 1330.8199 | 1308.6 | 212396 |
| 1715294400 | 1318.8599 | 3.86 | 0.29 | 1316.96 | 1330.38 | 1310.34 | 229232 |
| 1715208000 | 1315 | 4.6 | 0.35 | 1315.23 | 1328.15 | 1306.31 | 250144 |
| 1715121600 | 1310.4 | 8.77 | 0.67 | 1284.63 | 1315.02 | 1240 | 443129 |
| 1715035200 | 1301.63 | 7.83 | 0.61 | 1305.68 | 1309.43 | 1294.99 | 330468 |
| 1714776000 | 1293.8 | 22.02 | 1.73 | 1291.6099 | 1303.49 | 1270.9273 | 237621 |
| 1714689600 | 1271.78 | 22.46 | 1.80 | 1254.6099 | 1274.215 | 1250.185 | 196566 |
| 1714603200 | 1249.32 | 1.29 | 0.10 | 1245.57 | 1269.4899 | 1242.07 | 158892 |
| 1714516800 | 1248.03 | -10.69 | -0.85 | 1253.27 | 1266.705 | 1245.99 | 238229 |
| 1714430400 | 1258.72 | -0.43 | -0.03 | 1260 | 1269.47 | 1249.66 | 123722 |
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
