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 | 9.32 | 1.17650029034 | 792.18 | 801.5 | 786 | 31 | 798.73301075 | CS |
| 4 | 11.5 | 1.45569620253 | 790 | 820.001 | 780.0002 | 17 | 798.17499471 | CS |
| 12 | 35.5 | 4.63446475196 | 766 | 820.001 | 745 | 64 | 762.36090228 | CS |
| 26 | 181.5 | 29.2741935484 | 620 | 820.001 | 614.75 | 75 | 740.10845465 | CS |
| 52 | 125.8 | 18.6177297617 | 675.7 | 820.001 | 614.75 | 90 | 704.8044079 | CS |
| 156 | 51.5 | 6.86666666667 | 750 | 820.4 | 561.66 | 122 | 704.97921284 | CS |
| 260 | 198.09 | 32.8284251173 | 603.41 | 820.4 | 336 | 97 | 633.33961596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994020 | 801.5 | 3.03 | 0.38 | 799.9462 | 801.5 | 799.9462 | 32 |
| 1713907740 | 798.47 | 0 | 0.00 | 798.47 | 798.47 | 798.47 | 0 |
| 1713821340 | 798.47 | 1.25 | 0.16 | 798.47 | 798.47 | 798.47 | 3 |
| 1713561900 | 797.22 | 15.83 | 2.03 | 792.18 | 797.22 | 786 | 58 |
| 1713475740 | 781.39 | 0 | 0.00 | 781.39 | 781.39 | 781.39 | 0 |
| 1713389340 | 781.39 | 0 | 0.00 | 781.39 | 781.39 | 781.39 | 0 |
| 1713302940 | 781.39 | -3.54 | -0.45 | 781.39 | 781.39 | 781.39 | 1 |
| 1713216000 | 784.934 | 4.88 | 0.63 | 784.934 | 784.934 | 784.934 | 10 |
| 1712957160 | 780.05 | 0 | 0.00 | 780.05 | 780.05 | 780.05 | 0 |
| 1712870760 | 780.05 | -39.95 | -4.87 | 790.53 | 790.53 | 780.0002 | 19 |
| 1712784000 | 820 | 0 | 0.00 | 820 | 820 | 820 | 0 |
| 1712697600 | 820 | 0 | 0.00 | 820 | 820 | 820 | 0 |
| 1712611200 | 820 | 14.8 | 1.84 | 820.001 | 820.001 | 820 | 11 |
| 1712352180 | 805.205 | 0 | 0.00 | 805.205 | 805.205 | 805.205 | 0 |
| 1712265780 | 805.205 | 16.21 | 2.05 | 799.915 | 806.71 | 799.915 | 42 |
| 1712179500 | 789 | 1.01 | 0.13 | 789 | 789 | 789 | 5 |
| 1712093340 | 787.99 | 0 | 0.00 | 787.99 | 787.99 | 787.99 | 0 |
| 1712006940 | 787.99 | -16.85 | -2.09 | 780.13 | 787.99 | 780.13 | 6 |
| 1711660800 | 804.837 | 17.8 | 2.26 | 790 | 804.837 | 790 | 2 |
| 1711574640 | 787.04 | 0 | 0.00 | 787.04 | 787.04 | 787.04 | 0 |
| 1711488240 | 787.04 | 0 | 0.00 | 787.04 | 787.04 | 787.04 | 0 |
| 1711401840 | 787.04 | 0 | 0.00 | 787.04 | 787.04 | 787.04 | 0 |
| 1711142640 | 787.04 | 0 | 0.00 | 787.04 | 787.04 | 787.04 | 0 |
| 1711056240 | 787.04 | 7.04 | 0.90 | 780 | 787.04 | 780 | 50 |
| 1710970140 | 780 | 4 | 0.52 | 780 | 780 | 780 | 1 |
| 1710883320 | 776 | 0 | 0.00 | 776 | 776 | 776 | 0 |
| 1710796920 | 776 | 0 | 0.00 | 776 | 776 | 776 | 0 |
| 1710537720 | 776 | -9.47 | -1.21 | 770 | 777.77 | 770 | 402 |
| 1710451740 | 785.47 | 0 | 0.00 | 785.47 | 785.47 | 785.47 | 0 |
| 1710365340 | 785.47 | 0 | 0.00 | 785.47 | 785.47 | 785.47 | 0 |
| 1710278940 | 785.47 | 0.33 | 0.04 | 785.47 | 785.47 | 785.47 | 4 |
| 1710192540 | 785.14 | 20.32 | 2.66 | 785.14 | 785.14 | 785.14 | 1 |
| 1709936820 | 764.82 | 0 | 0.00 | 764.82 | 764.82 | 764.82 | 0 |
| 1709850420 | 764.82 | 0 | 0.00 | 764.82 | 764.82 | 764.82 | 0 |
| 1709764020 | 764.82 | 0 | 0.00 | 764.82 | 764.82 | 764.82 | 0 |
| 1709677620 | 764.82 | -5.55 | -0.72 | 764.82 | 764.82 | 764.82 | 2 |
| 1709590980 | 770.365 | -2.89 | -0.37 | 770.365 | 770.365 | 770.365 | 2 |
| 1709332140 | 773.25 | -0.33 | -0.04 | 773.25 | 773.25 | 773.25 | 3 |
| 1709245440 | 773.58 | 11.13 | 1.46 | 770.89745 | 773.58 | 758 | 20 |
| 1709159100 | 762.45 | 5.01 | 0.66 | 780.78 | 780.78 | 762.441 | 8 |
| 1709072400 | 757.4424 | 0 | 0.00 | 757.4424 | 757.4424 | 757.4424 | 0 |
| 1708986000 | 757.4424 | 0 | 0.00 | 757.4424 | 757.4424 | 757.4424 | 0 |
| 1708726800 | 757.4424 | 2.58 | 0.34 | 757.4985 | 757.4985 | 757.4424 | 50 |
| 1708640400 | 754.86 | 0 | 0.00 | 754.86 | 754.86 | 754.86 | 0 |
| 1708554000 | 754.86 | 3.86 | 0.51 | 754.86 | 754.86 | 754.86 | 1 |
| 1708467600 | 751 | -21 | -2.72 | 768 | 768 | 751 | 27 |
| 1708122180 | 772 | 9.14 | 1.20 | 772 | 772 | 772 | 150 |
| 1708036140 | 762.856 | 17.86 | 2.40 | 762.856 | 762.856 | 762.856 | 2 |
| 1707949740 | 745 | 0 | 0.00 | 745 | 745 | 745 | 0 |
| 1707863340 | 745 | -21.5 | -2.80 | 755 | 755 | 745 | 902 |
| 1707776940 | 766.5 | 1.16 | 0.15 | 762.405 | 766.5 | 762.405 | 102 |
| 1707517200 | 765.34 | 15.34 | 2.05 | 752 | 765.34 | 750 | 38 |
| 1707431280 | 750 | -13.35 | -1.75 | 756 | 756 | 750 | 2 |
| 1707344880 | 763.35 | 0 | 0.00 | 763.35 | 763.35 | 763.35 | 0 |
| 1707258480 | 763.35 | -2.65 | -0.35 | 763.35 | 763.35 | 763.35 | 1 |
| 1707172140 | 766 | 0 | 0.00 | 766 | 766 | 766 | 0 |
| 1706912940 | 766 | 0 | 0.00 | 766 | 766 | 766 | 0 |
| 1706826540 | 766 | -4.66 | -0.60 | 766 | 766 | 766 | 100 |
| 1706739720 | 770.66 | 0 | 0.00 | 770.66 | 770.66 | 770.66 | 0 |
| 1706653320 | 770.66 | 9.9 | 1.30 | 770.66 | 770.66 | 770.66 | 10 |
| 1706567340 | 760.7582 | -9.24 | -1.20 | 761 | 761 | 760.7582 | 11 |
| 1706307780 | 770 | 7.95 | 1.04 | 768.87641 | 770 | 768.87641 | 24 |
| 1706221740 | 762.05 | 0 | 0.00 | 762.05 | 762.05 | 762.05 | 0 |
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
