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 | 327.8 | 25.3479740179 | 1293.2 | 1632.4 | 1284.2 | 4810 | 1491.88012972 | DE |
| 4 | 313 | 23.9296636086 | 1308 | 1632.4 | 1197 | 1916 | 1410.36290386 | DE |
| 12 | 369.2 | 29.4935293178 | 1251.8 | 1632.4 | 1125.5999 | 1395 | 1315.18526812 | DE |
| 26 | 612.8 | 60.7815909542 | 1008.2 | 1632.4 | 951.9 | 1565 | 1218.5065527 | DE |
| 52 | 830.7 | 105.111982791 | 790.3 | 1632.4 | 716.5 | 1068 | 1113.14181647 | DE |
| 156 | 1228.4 | 312.888436067 | 392.6 | 1632.4 | 386.2 | 512 | 948.4900374 | DE |
| 260 | 1356.25 | 512.275731822 | 264.75 | 1632.4 | 158.6 | 380 | 906.19314736 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718396820 | 1622.4 | 51.6 | 3.28 | 1569 | 1632.4 | 1565 | 10068 |
| 1718310420 | 1570.8 | 184.4 | 13.30 | 1587.6 | 1609.8 | 1533.6 | 14978 |
| 1718224020 | 1386.4 | 30.2 | 2.23 | 1372.8 | 1397.6 | 1363.4 | 4330 |
| 1718137620 | 1356.2 | 18 | 1.35 | 1340 | 1364 | 1321 | 1900 |
| 1718051220 | 1338.2 | 38 | 2.92 | 1317.5999 | 1347.2 | 1310.4 | 2037 |
| 1717792020 | 1300.2 | 15.2 | 1.18 | 1293.2 | 1317.5999 | 1284.2 | 806 |
| 1717705620 | 1285 | -9 | -0.70 | 1305.5999 | 1312 | 1278 | 1134 |
| 1717619220 | 1294 | 73.4 | 6.01 | 1234 | 1294.8 | 1223.5999 | 1355 |
| 1717532820 | 1220.5999 | 7.8 | 0.64 | 1206.4 | 1220.5999 | 1203.5999 | 864 |
| 1717446420 | 1212.8 | -2.2 | -0.18 | 1230 | 1258 | 1197 | 1080 |
| 1717187220 | 1215 | -46.2 | -3.66 | 1252.2 | 1259.8 | 1206.2 | 1293 |
| 1717100820 | 1261.2 | -23.4 | -1.82 | 1278.5999 | 1285.5999 | 1252.2 | 1066 |
| 1717014420 | 1284.5999 | -15.4 | -1.18 | 1294.8 | 1296.8 | 1277 | 991 |
| 1716928020 | 1300 | -15.8 | -1.20 | 1305.5999 | 1314.8 | 1282.2 | 1066 |
| 1716841560 | 1315.8 | 17.8 | 1.37 | 1292.8 | 1319.8 | 1285.2 | 1039 |
| 1716582420 | 1298 | 5.2 | 0.40 | 1289.8 | 1303.4 | 1284.2 | 592 |
| 1716496020 | 1292.8 | 10.2 | 0.80 | 1315 | 1319.8 | 1275.8 | 1493 |
| 1716409620 | 1282.5999 | -6.8 | -0.53 | 1290.2 | 1298.5999 | 1281.8 | 352 |
| 1716323160 | 1289.4 | -4 | -0.31 | 1302.2 | 1304.8 | 1285.8 | 711 |
| 1716236760 | 1293.4 | 13.4 | 1.05 | 1291 | 1303.5999 | 1284.4 | 263 |
| 1715977620 | 1280 | -20 | -1.54 | 1308 | 1310.8 | 1271.5999 | 978 |
| 1715891220 | 1300 | -20 | -1.52 | 1316 | 1328.8 | 1298 | 1110 |
| 1715804820 | 1320 | 43.4 | 3.40 | 1271 | 1320 | 1260.4 | 1898 |
| 1715718420 | 1276.5999 | 43 | 3.49 | 1240.4 | 1276.5999 | 1228.5999 | 445 |
| 1715631960 | 1233.5999 | -0.4 | -0.03 | 1235.8 | 1254.4 | 1231.4 | 485 |
| 1715372820 | 1234 | 23 | 1.90 | 1222 | 1244.2 | 1211 | 919 |
| 1715286420 | 1211 | -21 | -1.70 | 1225.8 | 1234.2 | 1210 | 317 |
| 1715200020 | 1232 | 19 | 1.57 | 1218.2 | 1244 | 1198.2 | 483 |
| 1715113620 | 1213 | 1.4 | 0.12 | 1216 | 1221.2 | 1207.8 | 344 |
| 1715027220 | 1211.5999 | 22.6 | 1.90 | 1182.8 | 1211.5999 | 1182.8 | 665 |
| 1714768020 | 1189 | 35.4 | 3.07 | 1170.5999 | 1191.5999 | 1157 | 805 |
| 1714681560 | 1153.5999 | -64 | -5.26 | 1175 | 1190.4 | 1141.2 | 1207 |
| 1714508820 | 1217.5999 | -27.4 | -2.20 | 1245.4 | 1258 | 1217.5999 | 509 |
| 1714422420 | 1245 | -13.2 | -1.05 | 1255.5999 | 1266.8 | 1239.2 | 916 |
| 1714163220 | 1258.2 | 51.2 | 4.24 | 1217.8 | 1268 | 1205.2 | 1111 |
| 1714076820 | 1207 | 30.6 | 2.60 | 1157.4 | 1220.5999 | 1150.2 | 1066 |
| 1713990420 | 1176.4 | 6.8 | 0.58 | 1184.8 | 1201.8 | 1166.8 | 877 |
| 1713903960 | 1169.5999 | 24.6 | 2.15 | 1143.4 | 1175.5999 | 1143.4 | 1379 |
| 1713817560 | 1145 | 13.6 | 1.20 | 1147.8 | 1157.8 | 1130 | 1471 |
| 1713558420 | 1131.4 | -50.2 | -4.25 | 1166.2 | 1188.8 | 1125.5999 | 2846 |
| 1713472020 | 1181.5999 | -23.4 | -1.94 | 1204.2 | 1218.5999 | 1180 | 1057 |
| 1713385620 | 1205 | -53.2 | -4.23 | 1255.8 | 1261.5999 | 1203.8 | 1155 |
| 1713299220 | 1258.2 | 24.8 | 2.01 | 1239.2 | 1258.2 | 1226 | 1085 |
| 1713212820 | 1233.4 | -31.6 | -2.50 | 1255.2 | 1285 | 1230.2 | 1491 |
| 1712953620 | 1265 | -28 | -2.17 | 1294.8 | 1299.8 | 1256.4 | 1915 |
| 1712867220 | 1293 | 61 | 4.95 | 1235.8 | 1298 | 1226.4 | 1730 |
| 1712780760 | 1232 | 8.2 | 0.67 | 1234.5999 | 1237.5999 | 1206.5999 | 792 |
| 1712694360 | 1223.8 | -3 | -0.24 | 1236.5999 | 1247 | 1206.5999 | 657 |
| 1712607960 | 1226.8 | -12.4 | -1.00 | 1238.8 | 1245.5999 | 1213.5999 | 865 |
| 1712348820 | 1239.2 | 19.8 | 1.62 | 1224.2 | 1254.4 | 1215.8 | 661 |
| 1712262360 | 1219.4 | -37 | -2.94 | 1266.5999 | 1290 | 1212.4 | 1573 |
| 1712175960 | 1256.4 | 13.8 | 1.11 | 1238.5999 | 1271.5999 | 1227.4 | 962 |
| 1712089560 | 1242.5999 | 18.6 | 1.52 | 1252.5999 | 1264 | 1210.8 | 1151 |
| 1711661160 | 1224 | -1 | -0.08 | 1214.5999 | 1231.2 | 1214.5999 | 807 |
| 1711574820 | 1225 | -5.2 | -0.42 | 1230.5999 | 1245.5999 | 1198.4 | 1103 |
| 1711488360 | 1230.2 | -12.8 | -1.03 | 1254 | 1267.2 | 1230 | 933 |
| 1711401960 | 1243 | -17.4 | -1.38 | 1260 | 1260.8 | 1237 | 1399 |
| 1711142760 | 1260.4 | 20.4 | 1.65 | 1251.8 | 1272.5999 | 1244 | 2978 |
| 1711056360 | 1240 | 61.8 | 5.25 | 1185 | 1293.2 | 1178.5999 | 3409 |
| 1710969960 | 1178.2 | 43.6 | 3.84 | 1132 | 1183 | 1132 | 1575 |
| 1710883560 | 1134.5999 | -8 | -0.70 | 1139.8 | 1141 | 1110.2 | 1594 |
| 1710797160 | 1142.5999 | 10.2 | 0.90 | 1135.2 | 1158.8 | 1132 | 1470 |
| 1710537960 | 1132.4 | -33.8 | -2.90 | 1155.2 | 1169.8 | 1128.4 | 1415 |
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
