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 | -41.03 | -3.30820399113 | 1240.25 | 1255.3 | 1183.096 | 369248 | 1209.74259973 | CS |
| 4 | 17.32 | 1.46543700821 | 1181.9 | 1255.3 | 1144.44 | 373293 | 1197.5705652 | CS |
| 12 | 55.95 | 4.89385709412 | 1143.27 | 1255.3 | 1096.6 | 332816 | 1167.33062493 | CS |
| 26 | 200.16 | 20.0348327428 | 999.06 | 1255.3 | 947.49 | 369569 | 1099.12079753 | CS |
| 52 | 219.31 | 22.3806267923 | 979.91 | 1255.3 | 914.5 | 370701 | 1064.64589637 | CS |
| 156 | 561.22 | 87.9655172414 | 638 | 1255.3 | 562.9 | 444362 | 853.85159248 | CS |
| 260 | 762.31 | 174.477581195 | 436.91 | 1255.3 | 251.515 | 496800 | 667.31358523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 1188.8699 | -11.72 | -0.98 | 1200.59 | 1202.49 | 1183.096 | 405949 |
| 1732059300 | 1200.59 | -16.08 | -1.32 | 1213.19 | 1213.2199 | 1197.58 | 222597 |
| 1731972900 | 1216.67 | 3.3 | 0.27 | 1207.3599 | 1222.16 | 1207.3599 | 396733 |
| 1731713700 | 1213.3699 | -11.03 | -0.90 | 1226.7 | 1228.79 | 1210.6 | 437128 |
| 1731627300 | 1224.4 | -14.38 | -1.16 | 1240.25 | 1255.3 | 1220.76 | 414452 |
| 1731540900 | 1238.78 | 1.93 | 0.16 | 1233.5 | 1252.535 | 1233.5 | 287445 |
| 1731454500 | 1236.85 | 8.33 | 0.68 | 1234.92 | 1244.5 | 1228.25 | 298353 |
| 1731368100 | 1228.52 | 10.82 | 0.89 | 1228.56 | 1241.29 | 1224.07 | 366211 |
| 1731108900 | 1217.7 | 3.19 | 0.26 | 1228.04 | 1233.795 | 1216.765 | 320697 |
| 1731022500 | 1214.51 | -19.64 | -1.59 | 1231.93 | 1231.93 | 1213.17 | 414669 |
| 1730936100 | 1234.15 | 71.82 | 6.18 | 1194.74 | 1239.6531 | 1194.74 | 549057 |
| 1730849700 | 1162.33 | 4.77 | 0.41 | 1157.56 | 1165.205 | 1153.72 | 260346 |
| 1730763300 | 1157.56 | 10.97 | 0.96 | 1151.69 | 1165.16 | 1151.27 | 358069 |
| 1730500500 | 1146.59 | -6.55 | -0.57 | 1146.44 | 1162.979 | 1143.29 | 496804 |
| 1730414100 | 1153.14 | -9.07 | -0.78 | 1161 | 1168.8 | 1151.05 | 472521 |
| 1730327700 | 1162.21 | -13.69 | -1.16 | 1171.3699 | 1185.2019 | 1157.97 | 328990 |
| 1730241300 | 1175.9 | -21.21 | -1.77 | 1195.55 | 1197.29 | 1175.53 | 470605 |
| 1730154900 | 1197.1099 | 1.89 | 0.16 | 1199.8699 | 1206.53 | 1192.23 | 351500 |
| 1729895700 | 1195.22 | -4.55 | -0.38 | 1208.26 | 1215.75 | 1193.69 | 238280 |
| 1729809300 | 1199.77 | 0.52 | 0.04 | 1181.9 | 1218.5 | 1175.4 | 430629 |
| 1729722900 | 1199.25 | -6.13 | -0.51 | 1200.67 | 1208.1 | 1195.4 | 494291 |
| 1729636500 | 1205.38 | -13.63 | -1.12 | 1199.35 | 1211.69 | 1194 | 293290 |
| 1729550100 | 1219.01 | 8.05 | 0.66 | 1214.46 | 1221.18 | 1208.9401 | 267772 |
| 1729290900 | 1210.96 | 6.74 | 0.56 | 1208.79 | 1218.14 | 1203.845 | 227203 |
| 1729204500 | 1204.22 | 5.32 | 0.44 | 1199.09 | 1207.22 | 1193.75 | 177082 |
| 1729118100 | 1198.9 | 8.9 | 0.75 | 1184.73 | 1203.45 | 1183.93 | 282053 |
| 1729031700 | 1190 | -12.59 | -1.05 | 1203.42 | 1221.0482 | 1183.58 | 355314 |
| 1728945300 | 1202.59 | 15.06 | 1.27 | 1185.16 | 1203.95 | 1182.315 | 207475 |
| 1728686100 | 1187.53 | 16.17 | 1.38 | 1178.94 | 1190.32 | 1175.3699 | 176544 |
| 1728599700 | 1171.3599 | -5.8 | -0.49 | 1180 | 1184.1199 | 1165.21 | 207126 |
| 1728513300 | 1177.16 | 9.63 | 0.82 | 1169 | 1186.91 | 1163.9573 | 259513 |
| 1728426900 | 1167.53 | 16.11 | 1.40 | 1151.42 | 1169.59 | 1145.74 | 245397 |
| 1728340500 | 1151.42 | -3.48 | -0.30 | 1153.49 | 1171.39 | 1147.74 | 249368 |
| 1728081300 | 1154.9 | 5.59 | 0.49 | 1153.22 | 1158.63 | 1141.47 | 257242 |
| 1727994900 | 1149.31 | -5.61 | -0.49 | 1147.56 | 1151.91 | 1138.89 | 189652 |
| 1727908500 | 1154.92 | -7.07 | -0.61 | 1161.3599 | 1167.05 | 1152.635 | 230260 |
| 1727822100 | 1161.99 | 10.39 | 0.90 | 1153.66 | 1166.2 | 1145.3901 | 303832 |
| 1727735700 | 1151.6 | 5.57 | 0.49 | 1154.04 | 1157.66 | 1141.9 | 357844 |
| 1727476500 | 1146.03 | -13.59 | -1.17 | 1164.7 | 1164.7 | 1138.6 | 334531 |
| 1727390100 | 1159.6199 | 16.81 | 1.47 | 1144.63 | 1162.7 | 1136.85 | 320040 |
| 1727303700 | 1142.81 | 13.59 | 1.20 | 1135.15 | 1143.8599 | 1129.83 | 289417 |
| 1727217300 | 1129.22 | 9.38 | 0.84 | 1110.5 | 1130.5 | 1100 | 397752 |
| 1727130900 | 1119.84 | 10.79 | 0.97 | 1116.55 | 1121.6 | 1107.95 | 366498 |
| 1726871700 | 1109.05 | -6.6 | -0.59 | 1110.23 | 1122.65 | 1104.53 | 900743 |
| 1726785300 | 1115.65 | -17.54 | -1.55 | 1136.57 | 1145.91 | 1111.39 | 367851 |
| 1726698900 | 1133.19 | 5.27 | 0.47 | 1131.27 | 1142.63 | 1127.3599 | 314390 |
| 1726612500 | 1127.92 | -2.8 | -0.25 | 1129.3599 | 1137.425 | 1123.065 | 284957 |
| 1726526100 | 1130.72 | 5.24 | 0.47 | 1134.53 | 1143.05 | 1120.65 | 368981 |
| 1726266900 | 1125.48 | 5.55 | 0.50 | 1122.95 | 1131.4849 | 1116.97 | 225572 |
| 1726180500 | 1119.93 | 7.3 | 0.66 | 1113.59 | 1122.665 | 1107.3 | 354263 |
| 1726094100 | 1112.63 | -16.8 | -1.49 | 1129.71 | 1129.71 | 1096.6 | 445201 |
| 1726007700 | 1129.43 | 5.41 | 0.48 | 1118.2 | 1133.15 | 1118.2 | 229873 |
| 1725921300 | 1124.02 | 4.84 | 0.43 | 1123.98 | 1135.05 | 1116.71 | 242956 |
| 1725662100 | 1119.18 | -18.41 | -1.62 | 1139.28 | 1140.725 | 1117.33 | 325758 |
| 1725575700 | 1137.59 | -0.14 | -0.01 | 1137.8599 | 1138.6199 | 1117.8 | 442201 |
| 1725489300 | 1137.73 | 0.92 | 0.08 | 1140.17 | 1142.855 | 1125.675 | 221899 |
| 1725402900 | 1136.81 | 6.84 | 0.61 | 1132.32 | 1139.94 | 1122.85 | 398322 |
| 1725057300 | 1129.97 | -8.5 | -0.75 | 1138.26 | 1141.21 | 1119.08 | 354362 |
| 1724970900 | 1138.47 | -0.23 | -0.02 | 1143.27 | 1148.89 | 1131.8 | 305806 |
| 1724884500 | 1138.7 | 10.97 | 0.97 | 1123.82 | 1149 | 1123.82 | 298735 |
| 1724798100 | 1127.73 | 7.45 | 0.67 | 1122.04 | 1128.18 | 1116.76 | 215115 |
| 1724711700 | 1120.28 | 3.71 | 0.33 | 1116.6 | 1124.705 | 1115.75 | 212996 |
| 1724452500 | 1116.57 | -11.1 | -0.98 | 1132.6199 | 1138.82 | 1111.99 | 256517 |
| 1724366100 | 1127.67 | -10.49 | -0.92 | 1129.32 | 1140.23 | 1122.01 | 284282 |
| 1724279700 | 1138.16 | 11.59 | 1.03 | 1130.95 | 1143.54 | 1126.93 | 269739 |
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
