We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.7921 | 1.03519286017 | 849.32 | 860.36 | 840.5001 | 1710257 | 851.36393342 | CS |
| 4 | 42.2021 | 5.1723964653 | 815.91 | 873.9599 | 813.04 | 1814733 | 850.02799093 | CS |
| 12 | 141.8721 | 19.8078995867 | 716.24 | 873.9599 | 702.0801 | 1760062 | 791.4851243 | CS |
| 26 | 201.7121 | 30.7300578915 | 656.4 | 873.9599 | 640.56 | 1966971 | 746.25439602 | CS |
| 52 | 321.1121 | 59.7974115456 | 537 | 873.9599 | 524.63 | 1908279 | 666.06376116 | CS |
| 156 | 461.7821 | 116.514545959 | 396.33 | 873.9599 | 396.1136 | 2114583 | 549.31339649 | CS |
| 260 | 594.1921 | 225.140989694 | 263.92 | 873.9599 | 261.67 | 2247800 | 450.39337685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 859.36 | 13.69 | 1.62 | 845.69 | 860.36 | 843.08 | 1377490 |
| 1719873300 | 845.67 | -4.32 | -0.51 | 853.4 | 856 | 840.5001 | 1987419 |
| 1719614100 | 849.99 | -0.63 | -0.07 | 851.37 | 857.24 | 846.81 | 2131446 |
| 1719527700 | 850.62 | -6.22 | -0.73 | 857.22 | 858.1975 | 848.64 | 1254238 |
| 1719441300 | 856.84 | 1.33 | 0.16 | 852.72 | 859.74 | 850.06 | 1504376 |
| 1719354900 | 855.51 | 7.35 | 0.87 | 849.32 | 855.69 | 845 | 1673804 |
| 1719268500 | 848.16 | -0.15 | -0.02 | 851.6 | 851.6 | 841.51 | 1721807 |
| 1719009300 | 848.31 | -14.13 | -1.64 | 866.64 | 866.9653 | 847.65 | 3859358 |
| 1718922900 | 862.44 | -8.31 | -0.95 | 871.31 | 873.85 | 861 | 2007628 |
| 1718750100 | 870.75 | 2.84 | 0.33 | 868 | 873.9599 | 867.7 | 1762518 |
| 1718663700 | 867.91 | 12.24 | 1.43 | 855.05 | 870.56 | 853.37 | 1903280 |
| 1718404500 | 855.67 | 9.71 | 1.15 | 842.96 | 856.18 | 841.91 | 1394186 |
| 1718318100 | 845.96 | -1.85 | -0.22 | 847.81 | 847.81 | 837.55 | 1321116 |
| 1718231700 | 847.81 | -1.5 | -0.18 | 851 | 855.74 | 844.6 | 1756790 |
| 1718145300 | 849.31 | 0.97 | 0.11 | 849.84 | 850.935 | 840.26 | 1688240 |
| 1718058900 | 848.34 | 2.76 | 0.33 | 846.34 | 849.37 | 842.74 | 1399375 |
| 1717799700 | 845.58 | 2.94 | 0.35 | 846 | 850.305 | 842.29 | 1548622 |
| 1717713300 | 842.64 | 8.34 | 1.00 | 835.42 | 849.0909 | 834.32 | 1734521 |
| 1717626900 | 834.3 | 6.91 | 0.84 | 831.1 | 834.39 | 821.825 | 2078059 |
| 1717540500 | 827.39 | 12 | 1.47 | 815.91 | 828.01 | 813.04 | 1753149 |
| 1717454100 | 815.39 | 5.5 | 0.68 | 811 | 827.91 | 807.1324 | 2008066 |
| 1717194900 | 809.89 | -5.45 | -0.67 | 809.03 | 811.74 | 788.2 | 4358133 |
| 1717108500 | 815.34 | 8.82 | 1.09 | 810.2 | 819.5 | 808.3 | 2276279 |
| 1717022100 | 806.52 | -6.65 | -0.82 | 806.9 | 813.44 | 806.29 | 2279681 |
| 1716935700 | 813.17 | 3.44 | 0.42 | 809.74 | 815.29 | 804.72 | 1974192 |
| 1716590100 | 809.73 | 13.39 | 1.68 | 800.63 | 816.8668 | 799.09 | 1622035 |
| 1716503700 | 796.34 | -5.52 | -0.69 | 804.3 | 808.05 | 795.43 | 1468667 |
| 1716417300 | 801.86 | 0.93 | 0.12 | 799.34 | 806.35 | 798.01 | 1191314 |
| 1716330900 | 800.93 | 7.93 | 1.00 | 795 | 801.44 | 792 | 1375031 |
| 1716244500 | 793 | -2.81 | -0.35 | 795.25 | 802.98 | 792.39 | 1346658 |
| 1715985300 | 795.81 | 2.74 | 0.35 | 793.61 | 797.6 | 790.605 | 1309880 |
| 1715898900 | 793.07 | 6.03 | 0.77 | 791.81 | 804.56 | 787.83 | 2001593 |
| 1715812500 | 787.04 | 9.14 | 1.17 | 778.52 | 789.66 | 778.52 | 1660942 |
| 1715726100 | 777.9 | 2.75 | 0.35 | 775.51 | 780.812 | 771.4301 | 1327443 |
| 1715639700 | 775.15 | -12.04 | -1.53 | 788 | 789.4814 | 773.84 | 1596063 |
| 1715380500 | 787.19 | 8.15 | 1.05 | 779.04 | 787.4499 | 778.16 | 1652012 |
| 1715294100 | 779.04 | 15.63 | 2.05 | 764.67 | 779.71 | 763.6057 | 1715591 |
| 1715207700 | 763.41 | -7.9 | -1.02 | 770 | 773.39 | 762.71 | 1511434 |
| 1715121300 | 771.31 | 14.86 | 1.96 | 758.69 | 772.24 | 755.57 | 1896891 |
| 1715034900 | 756.45 | 12.55 | 1.69 | 749.8 | 756.94 | 746.48 | 1772861 |
| 1714775700 | 743.9 | 11.46 | 1.56 | 734.28 | 747.49 | 733.01 | 2322366 |
| 1714689300 | 732.44 | 10.22 | 1.42 | 724.75 | 734.4 | 720.63 | 1848331 |
| 1714602900 | 722.22 | -0.68 | -0.09 | 722.65 | 729.86 | 715.32 | 1608378 |
| 1714516500 | 722.9 | -3.43 | -0.47 | 725.98 | 725.98 | 717.1 | 1734192 |
| 1714430100 | 726.33 | -2.85 | -0.39 | 729.825 | 732.25 | 720.2182 | 1526260 |
| 1714170900 | 729.18 | 7.32 | 1.01 | 715 | 730.945 | 715 | 1523780 |
| 1714084500 | 721.86 | -2.03 | -0.28 | 721.6943 | 725.175 | 714.41 | 1606575 |
| 1713998100 | 723.89 | 1.21 | 0.17 | 719.71 | 725.43 | 716.36 | 1204462 |
| 1713911700 | 722.68 | 7.22 | 1.01 | 719 | 724.27 | 716.552 | 1175413 |
| 1713825300 | 715.46 | 5.95 | 0.84 | 714.86 | 718.185 | 706.17 | 1435946 |
| 1713566100 | 709.51 | -1.74 | -0.24 | 713.03 | 714.03 | 702.0801 | 2189176 |
| 1713479700 | 711.25 | -3.94 | -0.55 | 715.19 | 718.95 | 709.57 | 1845568 |
| 1713393300 | 715.19 | -0.78 | -0.11 | 723 | 723.8 | 711 | 1376242 |
| 1713306900 | 715.97 | -2.31 | -0.32 | 718.1 | 722.4999 | 712.13 | 1326697 |
| 1713220500 | 718.28 | -13.03 | -1.78 | 735.43 | 741 | 717.95 | 1806843 |
| 1712961300 | 731.31 | -1.04 | -0.14 | 728 | 732.9 | 726.54 | 1480824 |
| 1712874900 | 732.35 | 9.77 | 1.35 | 731.5 | 733.79 | 724.1501 | 2106138 |
| 1712788500 | 722.58 | 3.99 | 0.56 | 711.61 | 723.9799 | 708.95 | 1755198 |
| 1712702100 | 718.59 | 6.78 | 0.95 | 716.24 | 719.05 | 706.975 | 1386514 |
| 1712615700 | 711.81 | -1.91 | -0.27 | 713.51 | 716.14 | 710.87 | 1457903 |
| 1712356500 | 713.72 | 8.84 | 1.25 | 706.04 | 716.8899 | 706.02 | 1507101 |
| 1712270100 | 704.88 | -0.81 | -0.11 | 708 | 717.13 | 704.22 | 2251699 |
| 1712183700 | 705.69 | -5.61 | -0.79 | 709 | 710.81 | 697.27 | 3203503 |
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
