We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 47.24 | 5.94999685119 | 793.95 | 873.69 | 780 | 3325 | 802.09437447 | CS |
| 4 | -50.56 | -5.66975049061 | 891.75 | 958.19 | 725 | 1156 | 806.72365041 | CS |
| 12 | -181.175 | -17.7211661197 | 1022.365 | 1135.44 | 725 | 6833 | 1027.04122558 | CS |
| 26 | -162.44 | -16.1852475514 | 1003.63 | 1135.44 | 725 | 8060 | 1021.3657525 | CS |
| 52 | 246.79 | 41.519179004 | 594.4 | 1135.44 | 560 | 4759 | 979.09245942 | CS |
| 156 | 0.97 | 0.115445954631 | 840.22 | 1135.44 | 355.8 | 3031 | 812.0801336 | CS |
| 260 | 593.19 | 239.189516129 | 248 | 1135.44 | 188.5 | 3616 | 593.00392961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 841.19 | 15.8 | 1.91 | 832 | 841.19 | 782.95 | 250 |
| 1726781220 | 825.3899 | 24.92 | 3.11 | 873.08 | 873.69 | 816.75 | 1772 |
| 1726694460 | 800.47 | -1.31 | -0.16 | 838.04 | 840.46 | 780.0001 | 198 |
| 1726608240 | 801.7799 | 4.16 | 0.52 | 847.29 | 847.29 | 799.6883 | 72 |
| 1726521720 | 797.62 | -12.28 | -1.52 | 807.66 | 846.79 | 780.5 | 12603 |
| 1726262940 | 809.9 | 12.64 | 1.59 | 793.95 | 869.95 | 780 | 1980 |
| 1726176540 | 797.2599 | -29.19 | -3.53 | 840 | 848.05 | 776 | 264 |
| 1726090140 | 826.4522 | 79.2 | 10.60 | 764.7 | 826.4522 | 748.15 | 200 |
| 1726003500 | 747.25 | -10.13 | -1.34 | 740.95 | 751.79 | 725 | 917 |
| 1725917160 | 757.375 | -7.63 | -1.00 | 760.47 | 774.5 | 740.05 | 381 |
| 1725658020 | 765 | -31.52 | -3.96 | 793 | 823.025 | 751.6699 | 306 |
| 1725571440 | 796.5199 | -11.73 | -1.45 | 796.84 | 810 | 770.6 | 476 |
| 1725485040 | 808.25 | -41.75 | -4.91 | 807.83 | 825 | 805 | 519 |
| 1725398880 | 850 | -49.62 | -5.52 | 872.08 | 937.5 | 850 | 579 |
| 1725053340 | 899.62 | 17.81 | 2.02 | 899.6 | 903.85 | 885 | 143 |
| 1724966400 | 881.8099 | -8.19 | -0.92 | 895.45 | 936.666 | 881.17 | 199 |
| 1724880360 | 890 | 14.5 | 1.66 | 890.65 | 898.36 | 864 | 268 |
| 1724794080 | 875.5 | -6.75 | -0.77 | 871.7 | 900 | 850.5 | 268 |
| 1724707740 | 882.25 | -18.84 | -2.09 | 901 | 906.6 | 880.67 | 284 |
| 1724448480 | 901.09 | -9.16 | -1.01 | 891.75 | 958.19 | 891.75 | 532 |
| 1724362140 | 910.25 | -30.8 | -3.27 | 950 | 989.31 | 903.25 | 261 |
| 1724275380 | 941.05 | 8.58 | 0.92 | 980.69 | 980.69 | 919.03 | 200 |
| 1724188800 | 932.47 | 9.57 | 1.04 | 926.25 | 938.5954 | 917.42 | 262 |
| 1724102880 | 922.9 | 6.9 | 0.75 | 919.15 | 929.95 | 896.96 | 653 |
| 1723843740 | 916 | -6.01 | -0.65 | 905.25 | 926.91 | 905.25 | 175 |
| 1723756860 | 922.01 | 46.88 | 5.36 | 900 | 943.25 | 896.25 | 468 |
| 1723670820 | 875.13 | 8.69 | 1.00 | 878.12 | 891.29 | 872.38 | 306 |
| 1723584360 | 866.44 | -18.9 | -2.13 | 860.5456 | 884 | 857.596 | 348 |
| 1723497900 | 885.336 | 6.74 | 0.77 | 859.71 | 900 | 837.5 | 154 |
| 1723238400 | 878.6 | 25.48 | 2.99 | 895.23 | 900 | 852 | 181 |
| 1723152000 | 853.125 | 15.61 | 1.86 | 859.85 | 900 | 837.5 | 334 |
| 1723065720 | 837.52 | -0.48 | -0.06 | 917.31 | 917.31 | 837.52 | 433 |
| 1722979800 | 838 | 31.45 | 3.90 | 879.37 | 901.6 | 832.05 | 1662 |
| 1722893340 | 806.55 | -2.95 | -0.36 | 776.57 | 853.73 | 763.285 | 424 |
| 1722634140 | 809.5 | -132.03 | -14.02 | 850.75 | 860 | 796.25 | 1190 |
| 1722547620 | 941.53 | 1.03 | 0.11 | 938.895 | 941.53 | 854.24 | 2502 |
| 1722461340 | 940.5 | 80.31 | 9.34 | 972.07 | 972.07 | 913 | 215 |
| 1722374820 | 860.19 | -26.49 | -2.99 | 894.5493 | 894.55 | 856.5 | 473 |
| 1722288180 | 886.68 | 2.36 | 0.27 | 874.5 | 927.86 | 856.35 | 253 |
| 1722029100 | 884.32 | 7.77 | 0.89 | 897.84 | 939.94 | 865 | 209 |
| 1721942400 | 876.55 | -20.26 | -2.26 | 917.18 | 917.18 | 855.1892 | 234 |
| 1721856480 | 896.805 | -34.45 | -3.70 | 910 | 930.688 | 870.78 | 278 |
| 1721770140 | 931.25 | -13.5 | -1.43 | 902 | 956.62 | 902 | 930 |
| 1721683740 | 944.75 | 48.75 | 5.44 | 910 | 969.4999 | 896 | 394 |
| 1721424180 | 896 | -32 | -3.45 | 910.45 | 921.18 | 895.65 | 452 |
| 1721337960 | 928 | -14.5 | -1.54 | 956.42 | 960.23 | 903 | 1706 |
| 1721251320 | 942.5 | -125.23 | -11.73 | 993.47 | 993.47 | 930.3 | 1280 |
| 1721164920 | 1067.729 | 8.68 | 0.82 | 1064.8699 | 1103 | 1060 | 239 |
| 1721078940 | 1059.0499 | -21.51 | -1.99 | 1110 | 1110 | 1059.0499 | 399 |
| 1720819200 | 1080.5599 | -9.84 | -0.90 | 1072 | 1109.5 | 1072 | 110 |
| 1720733280 | 1090.395 | -9.61 | -0.87 | 1109.695 | 1109.695 | 1055 | 553 |
| 1720646880 | 1100 | 42.22 | 3.99 | 1087.75 | 1105.895 | 1058.55 | 390 |
| 1720560540 | 1057.78 | -15.53 | -1.45 | 1073.99 | 1128.1 | 1057.78 | 380 |
| 1720473600 | 1073.3099 | -1.19 | -0.11 | 1132.8 | 1135.44 | 1045.65 | 60651 |
| 1720214640 | 1074.5 | 4.5 | 0.42 | 1070 | 1131.92 | 1070 | 83175 |
| 1720041000 | 1070 | 45 | 4.39 | 1050 | 1070 | 1050 | 405 |
| 1719955740 | 1025 | -10.98 | -1.06 | 999.18 | 1047.93 | 999.18 | 50946 |
| 1719868980 | 1035.978 | 16.19 | 1.59 | 1027.125 | 1060 | 1010 | 80889 |
| 1719610020 | 1019.785 | -2.17 | -0.21 | 1022.365 | 1041.3 | 1000.55 | 80222 |
| 1719523200 | 1021.95 | -40.6 | -3.82 | 1075 | 1075 | 1004.9 | 80261 |
| 1719437040 | 1062.55 | -1.68 | -0.16 | 1055 | 1062.55 | 1000 | 247 |
| 1719350880 | 1064.226 | 54.23 | 5.37 | 1003.91 | 1069.99 | 987.74 | 75653 |
| 1719264540 | 1010 | -0.5 | -0.05 | 1070 | 1070 | 1010 | 141 |
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
