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 | 23.71 | 2.26203764656 | 1048.17 | 1078.235 | 1037.63 | 1708535 | 1061.43461707 | CS |
| 4 | 144.88 | 15.6289104639 | 927 | 1078.235 | 924.565 | 1992318 | 1000.20732416 | CS |
| 12 | 112.68 | 11.7472894078 | 959.2 | 1078.235 | 902 | 1965437 | 971.73991687 | CS |
| 26 | 207.01 | 23.9353891336 | 864.87 | 1078.235 | 858.5 | 1843535 | 931.93281175 | CS |
| 52 | 356.68 | 49.8713646532 | 715.2 | 1078.235 | 697.27 | 1903287 | 855.99933738 | CS |
| 156 | 562.89 | 110.58959901 | 508.99 | 1078.235 | 406.5101 | 2068960 | 629.83459306 | CS |
| 260 | 753.01 | 236.149528021 | 318.87 | 1078.235 | 271.28 | 2244025 | 515.18604253 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1071.85 | -5.01 | -0.47 | 1076.32 | 1077.1183 | 1068.01 | 1370816 |
| 1739489700 | 1076.8599 | 11.74 | 1.10 | 1065.96 | 1078.2349 | 1064.65 | 1620858 |
| 1739403300 | 1065.1199 | 6.78 | 0.64 | 1053.6099 | 1067 | 1051.0002 | 1630432 |
| 1739316900 | 1058.34 | -3.58 | -0.34 | 1060.27 | 1065.9999 | 1049.04 | 1748080 |
| 1739230500 | 1061.92 | 18.11 | 1.73 | 1050 | 1063 | 1046.5488 | 2034673 |
| 1738971300 | 1043.81 | -7.18 | -0.68 | 1048.17 | 1056.71 | 1037.63 | 1508633 |
| 1738884900 | 1050.99 | 8.11 | 0.78 | 1049.67 | 1063 | 1044.3801 | 2216334 |
| 1738798500 | 1042.88 | 21.02 | 2.06 | 1021.9 | 1042.96 | 1020 | 2048553 |
| 1738712100 | 1021.86 | 16.03 | 1.59 | 1005 | 1024.35 | 999.65 | 2044965 |
| 1738625700 | 1005.83 | 25.95 | 2.65 | 970.26 | 1009.6105 | 970.26 | 2497906 |
| 1738366500 | 979.88 | 0.87 | 0.09 | 979.01 | 991 | 975.78 | 1856826 |
| 1738280100 | 979.01 | 14.99 | 1.55 | 970.5 | 986.75 | 970.0975 | 1786246 |
| 1738193700 | 964.02 | 5.35 | 0.56 | 958 | 968.257 | 955 | 1708368 |
| 1738107300 | 958.67 | -6.58 | -0.68 | 962.18 | 965.71 | 954.0657 | 2147871 |
| 1738020900 | 965.25 | 25.57 | 2.72 | 930 | 966.99 | 927.1801 | 3014126 |
| 1737761700 | 939.68 | -5.02 | -0.53 | 942.11 | 946.0404 | 933.555 | 1555064 |
| 1737675300 | 944.7 | 0 | 0.00 | 944.7 | 944.7 | 944.7 | 0 |
| 1737588900 | 944.7 | -3.03 | -0.32 | 950.01 | 951.94 | 939.24 | 2095980 |
| 1737502500 | 947.73 | 4.54 | 0.48 | 945.25 | 956.49 | 943.5 | 1978809 |
| 1737156900 | 943.19 | 23.44 | 2.55 | 927 | 943.8 | 924.565 | 2367998 |
| 1737070500 | 919.75 | -3.75 | -0.41 | 924.99 | 927.4 | 917.82 | 1369081 |
| 1736984100 | 923.5 | 6.27 | 0.68 | 926 | 932.87 | 918.3001 | 1838099 |
| 1736897700 | 917.23 | -7.47 | -0.81 | 924.39 | 927.7616 | 909.918 | 1682754 |
| 1736811300 | 924.7 | -12.24 | -1.31 | 933.8 | 934.99 | 921 | 1685738 |
| 1736552100 | 936.94 | 9.57 | 1.03 | 934.0813 | 944.28 | 923.5 | 2676614 |
| 1736379300 | 927.37 | 6 | 0.65 | 922.72 | 930.4999 | 915.415 | 1747074 |
| 1736292900 | 921.37 | -1.34 | -0.15 | 925 | 931.305 | 916.43 | 1852115 |
| 1736206500 | 922.71 | 6.13 | 0.67 | 920 | 927.4099 | 913.27 | 1908649 |
| 1735947300 | 916.58 | 6.77 | 0.74 | 913.37 | 924.21 | 911.0001 | 1571660 |
| 1735860900 | 909.81 | -6.46 | -0.71 | 915.98 | 925.77 | 902 | 1738770 |
| 1735688100 | 916.27 | -5.94 | -0.64 | 924.66 | 924.739 | 912.54 | 1741251 |
| 1735601700 | 922.21 | -17.49 | -1.86 | 933.85 | 934.17 | 915.5 | 1858317 |
| 1735342500 | 939.7 | -16.44 | -1.72 | 949.54 | 949.54 | 932.0001 | 1899833 |
| 1735256100 | 956.14 | -2.68 | -0.28 | 959.03 | 959.41 | 954 | 969137 |
| 1735077840 | 958.82 | 8.91 | 0.94 | 950.59 | 959.38 | 945.4897 | 939341 |
| 1734996900 | 949.91 | -4.16 | -0.44 | 954 | 954.12 | 937 | 1840552 |
| 1734737700 | 954.07 | -0.73 | -0.08 | 949.5 | 961.9414 | 943.05 | 4593489 |
| 1734651300 | 954.8 | -9.94 | -1.03 | 968.94 | 974.64 | 953.51 | 2400759 |
| 1734564900 | 964.74 | -17.34 | -1.77 | 984 | 985.6 | 964 | 2702683 |
| 1734478500 | 982.08 | -10.79 | -1.09 | 994.3 | 996.92 | 980.76 | 2025762 |
| 1734392100 | 992.87 | 3.52 | 0.36 | 990 | 1008.25 | 986.48 | 2595079 |
| 1734132900 | 989.35 | 0.96 | 0.10 | 974 | 1006.6799 | 965.73 | 2855153 |
| 1734046500 | 988.39 | -6.3 | -0.63 | 998 | 1000.9531 | 987.21 | 2303444 |
| 1733960100 | 994.69 | 1.29 | 0.13 | 996.83 | 1007.8 | 993.59 | 1869990 |
| 1733873700 | 993.4 | 5.54 | 0.56 | 990 | 994.99 | 985.8825 | 1526897 |
| 1733787300 | 987.86 | -4.75 | -0.48 | 994.105 | 994.105 | 980.5 | 1795166 |
| 1733528100 | 992.61 | 10.35 | 1.05 | 981.5 | 997.7068 | 982.625 | 1709845 |
| 1733441700 | 982.26 | -8.66 | -0.87 | 989.395 | 989.99 | 978.2 | 2117054 |
| 1733355300 | 990.92 | 8.77 | 0.89 | 982 | 991.15 | 977.55 | 1765103 |
| 1733268900 | 982.15 | 7.15 | 0.73 | 974 | 983 | 970.76 | 1643908 |
| 1733182500 | 975 | 3.12 | 0.32 | 971.97 | 976.5 | 964.76 | 1910447 |
| 1732917840 | 971.88 | 10.33 | 1.07 | 963.63 | 973.27 | 962.4671 | 1087695 |
| 1732750500 | 961.55 | -9.95 | -1.02 | 972.33 | 972.33 | 958.59 | 1455846 |
| 1732664100 | 971.5 | 10.61 | 1.10 | 964 | 974.37 | 960.89 | 1427209 |
| 1732577700 | 960.89 | -3.12 | -0.32 | 972.55 | 972.55 | 949.69 | 3187634 |
| 1732318500 | 964.01 | 8.36 | 0.87 | 959.2 | 976.3 | 958.5201 | 1979744 |
| 1732232100 | 955.65 | 27.57 | 2.97 | 935.6032 | 958.4899 | 930.3727 | 2274286 |
| 1732145700 | 928.08 | -2.07 | -0.22 | 928.04 | 928.8 | 916.5001 | 1413336 |
| 1732059300 | 930.15 | 10.64 | 1.16 | 926.32 | 934 | 916.36 | 1639678 |
| 1731972900 | 919.51 | 12.44 | 1.37 | 910.64 | 925.94 | 907.28 | 1784320 |
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
