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 | 76.6 | 8.43798193435 | 907.8 | 985 | 906.2 | 96 | 946.48493724 | DE |
| 4 | 66 | 7.18641114983 | 918.4 | 985 | 870.8 | 104 | 908.33253128 | DE |
| 12 | -66.1 | -6.29224178962 | 1050.5 | 1072 | 870.8 | 73 | 943.58612676 | DE |
| 26 | 116 | 13.3578995854 | 868.4 | 1080.5 | 838 | 63 | 947.51515568 | DE |
| 52 | 109.8 | 12.554310542 | 874.6 | 1080.5 | 816.8 | 63 | 922.29530824 | DE |
| 156 | 109.8 | 12.554310542 | 874.6 | 1080.5 | 816.8 | 63 | 922.29530824 | DE |
| 260 | 109.8 | 12.554310542 | 874.6 | 1080.5 | 816.8 | 63 | 922.29530824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718656020 | 972.2 | 34.2 | 3.65 | 943 | 975.4 | 941.6 | 177 |
| 1718396820 | 938 | 7 | 0.75 | 930.6 | 938 | 925.2 | 53 |
| 1718310420 | 931 | 1 | 0.11 | 931.4 | 938.8 | 925.4 | 76 |
| 1718224020 | 930 | 1.4 | 0.15 | 935.6 | 935.6 | 923 | 108 |
| 1718137620 | 928.6 | 22.4 | 2.47 | 907.8 | 929.2 | 906.2 | 64 |
| 1718051220 | 906.2 | 1.6 | 0.18 | 905.8 | 906.2 | 905.8 | 5 |
| 1717792020 | 904.6 | -0.4 | -0.04 | 905.6 | 915 | 904.6 | 13 |
| 1717705620 | 905 | 9.6 | 1.07 | 901 | 910 | 891.4 | 92 |
| 1717619220 | 895.4 | 4.4 | 0.49 | 890.4 | 897.4 | 886.2 | 381 |
| 1717532820 | 891 | 12.6 | 1.43 | 873.6 | 893.8 | 871.4 | 89 |
| 1717446420 | 878.4 | -7.6 | -0.86 | 886.6 | 890.2 | 876.2 | 83 |
| 1717187220 | 886 | -1.8 | -0.20 | 892.8 | 892.8 | 884 | 30 |
| 1717100820 | 887.8 | 5.2 | 0.59 | 879.2 | 895.8 | 875.2 | 30 |
| 1717014420 | 882.6 | -6.4 | -0.72 | 876.6 | 887.6 | 870.8 | 132 |
| 1716928020 | 889 | -24.8 | -2.71 | 912 | 912 | 886.8 | 326 |
| 1716841560 | 913.8 | 3.6 | 0.40 | 912.2 | 913.8 | 904.8 | 53 |
| 1716582420 | 910.2 | 10.4 | 1.16 | 899.2 | 911.2 | 896.2 | 58 |
| 1716496020 | 899.8 | -17.4 | -1.90 | 920.6 | 920.6 | 899.8 | 71 |
| 1716409620 | 917.2 | -0.8 | -0.09 | 913.2 | 920.6 | 913.2 | 19 |
| 1716323160 | 918 | 0.8 | 0.09 | 918.4 | 922.2 | 912.8 | 218 |
| 1716236760 | 917.2 | -6.2 | -0.67 | 934.4 | 940.2 | 917.2 | 90 |
| 1715977620 | 923.4 | -0.8 | -0.09 | 922.8 | 930.8 | 922.8 | 46 |
| 1715891220 | 924.2 | -4.4 | -0.47 | 932.2 | 933.2 | 924.2 | 53 |
| 1715804820 | 928.6 | -0.6 | -0.06 | 925.2 | 940.2 | 925.2 | 170 |
| 1715718420 | 929.2 | -9.8 | -1.04 | 942 | 942 | 916.4 | 163 |
| 1715631960 | 939 | -4 | -0.42 | 942.4 | 950.4 | 939 | 11 |
| 1715372820 | 943 | -14.2 | -1.48 | 964.6 | 964.6 | 943 | 49 |
| 1715286420 | 957.2 | 3.8 | 0.40 | 949 | 957.6 | 947.4 | 54 |
| 1715200020 | 953.4 | 8.4 | 0.89 | 949.2 | 958.6 | 946.6 | 50 |
| 1715113620 | 945 | 1.8 | 0.19 | 948 | 948.2 | 938.2 | 107 |
| 1715027220 | 943.2 | 0.6 | 0.06 | 940 | 947.2 | 939.4 | 51 |
| 1714768020 | 942.6 | 3 | 0.32 | 939.6 | 945 | 937.6 | 73 |
| 1714681560 | 939.6 | -12.2 | -1.28 | 945 | 947.6 | 935 | 98 |
| 1714508820 | 951.8 | -14.6 | -1.51 | 965 | 965 | 950 | 24 |
| 1714422420 | 966.4 | -12.4 | -1.27 | 978.8 | 979.6 | 963.2 | 47 |
| 1714163220 | 978.8 | -0.8 | -0.08 | 985.4 | 985.4 | 971.4 | 91 |
| 1714076820 | 979.6 | -39.4 | -3.87 | 1002 | 1004 | 945 | 184 |
| 1713990420 | 1019 | 1.5 | 0.15 | 1025 | 1029 | 1003 | 87 |
| 1713903960 | 1017.5 | -6 | -0.59 | 1025.5 | 1031.5 | 1016.5 | 49 |
| 1713817560 | 1023.5 | 8 | 0.79 | 1033 | 1036 | 1019.5 | 97 |
| 1713558420 | 1015.5 | -19.5 | -1.88 | 1026.5 | 1026.5 | 1015.5 | 3 |
| 1713472020 | 1035 | 6 | 0.58 | 1034 | 1043 | 1026 | 48 |
| 1713385620 | 1029 | 8.5 | 0.83 | 1029 | 1029 | 1029 | 3 |
| 1713299220 | 1020.5 | -0.5 | -0.05 | 1000.5 | 1020.5 | 1000.5 | 8 |
| 1713212820 | 1021 | 2 | 0.20 | 1011 | 1023 | 1011 | 22 |
| 1712953620 | 1019 | 4 | 0.39 | 1009 | 1019 | 1009 | 3 |
| 1712867220 | 1015 | -3 | -0.29 | 1020 | 1024.5 | 1006 | 15 |
| 1712780760 | 1018 | 15 | 1.50 | 1014.5 | 1018 | 1014 | 95 |
| 1712694360 | 1003 | -30.5 | -2.95 | 1016.5 | 1016.5 | 1003 | 34 |
| 1712607960 | 1033.5 | 3.5 | 0.34 | 1036 | 1036 | 1033.5 | 8 |
| 1712348820 | 1030 | 10 | 0.98 | 1015 | 1030 | 1015 | 16 |
| 1712262360 | 1020 | -40.5 | -3.82 | 1045 | 1045 | 1019 | 103 |
| 1712175960 | 1060.5 | 2 | 0.19 | 1060.5 | 1060.5 | 1053 | 38 |
| 1712089560 | 1058.5 | 11 | 1.05 | 1049 | 1072 | 1049 | 69 |
| 1711661160 | 1047.5 | -3 | -0.29 | 1053 | 1058 | 1047.5 | 34 |
| 1711574820 | 1050.5 | 0 | 0.00 | 1051.5 | 1051.5 | 1044 | 18 |
| 1711488360 | 1050.5 | -1 | -0.10 | 1050.5 | 1051 | 1043.5 | 55 |
| 1711401960 | 1051.5 | -28 | -2.59 | 1080.5 | 1080.5 | 1051.5 | 119 |
| 1711142760 | 1079.5 | 6.5 | 0.61 | 1075 | 1079.5 | 1073 | 122 |
| 1711056360 | 1073 | 26.5 | 2.53 | 1052.5 | 1077 | 1049 | 77 |
| 1710969960 | 1046.5 | 5 | 0.48 | 1047 | 1051.5 | 1046.5 | 26 |
| 1710883560 | 1041.5 | 15.5 | 1.51 | 1024.5 | 1041.5 | 1024.5 | 71 |
| 1710797160 | 1026 | 4 | 0.39 | 1024.5 | 1030.5 | 1024.5 | 3 |
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
