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 | 27.31 | 2.32277269828 | 1175.75 | 1207.47 | 1162.02 | 168521 | 1178.89913326 | CS |
| 4 | 119.79 | 11.05818494 | 1083.27 | 1227.659 | 1083.27 | 232519 | 1155.84615023 | CS |
| 12 | 231.62 | 23.8429547888 | 971.44 | 1227.659 | 927.185 | 209352 | 1080.43390518 | CS |
| 26 | 245.19 | 25.597419274 | 957.87 | 1227.659 | 874.9801 | 231370 | 995.58070023 | CS |
| 52 | 392.82 | 48.4819312796 | 810.24 | 1227.659 | 772.1275 | 233403 | 953.77325128 | CS |
| 156 | 718.86 | 148.463444857 | 484.2 | 1227.659 | 440.48 | 271899 | 693.85069034 | CS |
| 260 | 887.25 | 280.944238624 | 315.81 | 1227.659 | 200.61 | 286823 | 549.35642647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 1194.41 | 15.96 | 1.35 | 1182.67 | 1199.44 | 1173.275 | 156997 |
| 1732146000 | 1178.45 | 6.38 | 0.54 | 1172 | 1179.47 | 1162.02 | 143440 |
| 1732059600 | 1172.07 | -0.06 | -0.01 | 1159.57 | 1177.43 | 1155.8 | 138531 |
| 1731973200 | 1172.13 | -6.2 | -0.53 | 1181.6 | 1185.92 | 1167.7 | 191954 |
| 1731714000 | 1178.33 | 2.32 | 0.20 | 1174.01 | 1179.29 | 1168.82 | 231989 |
| 1731627600 | 1176.01 | -26 | -2.16 | 1196.73 | 1200 | 1166.26 | 393262 |
| 1731541200 | 1202.01 | -6.33 | -0.52 | 1207.21 | 1218.63 | 1198.32 | 186058 |
| 1731454800 | 1208.34 | -12.59 | -1.03 | 1220.07 | 1224.95 | 1204.56 | 191950 |
| 1731368400 | 1220.93 | 18.58 | 1.55 | 1207.6 | 1227.659 | 1207.6 | 223873 |
| 1731109200 | 1202.35 | 13.4 | 1.13 | 1188.99 | 1210.265 | 1181.1099 | 286624 |
| 1731022800 | 1188.95 | -6.01 | -0.50 | 1193.4 | 1197.19 | 1179.73 | 264072 |
| 1730936400 | 1194.96 | 72.94 | 6.50 | 1164.43 | 1199 | 1164.43 | 391611 |
| 1730850000 | 1122.02 | 26.34 | 2.40 | 1095.02 | 1122.78 | 1092.81 | 171423 |
| 1730763600 | 1095.68 | -9.39 | -0.85 | 1107.91 | 1111.75 | 1094.06 | 153652 |
| 1730500800 | 1105.07 | -4.16 | -0.38 | 1111.51 | 1117.33 | 1101.475 | 248256 |
| 1730414400 | 1109.23 | 9.89 | 0.90 | 1128.56 | 1130.005 | 1091.19 | 490303 |
| 1730328000 | 1099.34 | 0.99 | 0.09 | 1100.04 | 1112.88 | 1097.05 | 291557 |
| 1730241600 | 1098.35 | -5.78 | -0.52 | 1100.52 | 1107.5799 | 1095.03 | 187892 |
| 1730155200 | 1104.13 | 13.19 | 1.21 | 1101.03 | 1107.4949 | 1092.35 | 186302 |
| 1729896000 | 1090.94 | 8.73 | 0.81 | 1083.27 | 1098.72 | 1083.27 | 169713 |
| 1729809600 | 1082.21 | -10.32 | -0.94 | 1092.53 | 1093.035 | 1081.47 | 148920 |
| 1729723200 | 1092.53 | -6.4 | -0.58 | 1091.38 | 1097.725 | 1085.68 | 100122 |
| 1729636800 | 1098.93 | -21.43 | -1.91 | 1118.85 | 1120.16 | 1093.555 | 243004 |
| 1729550400 | 1120.3599 | -6.64 | -0.59 | 1129.82 | 1129.92 | 1111.04 | 153389 |
| 1729291200 | 1127 | 7.53 | 0.67 | 1124.29 | 1128.52 | 1114.28 | 253447 |
| 1729204800 | 1119.47 | 6.54 | 0.59 | 1107.33 | 1119.96 | 1103.035 | 134381 |
| 1729118400 | 1112.93 | 27.36 | 2.52 | 1094.2 | 1115.63 | 1094.2 | 208977 |
| 1729032000 | 1085.57 | -12.8 | -1.17 | 1104.51 | 1106.01 | 1084.6 | 264242 |
| 1728945600 | 1098.3699 | 13.33 | 1.23 | 1095.89 | 1103.65 | 1085.42 | 195108 |
| 1728686400 | 1085.04 | 59.88 | 5.84 | 1048.1 | 1088.84 | 1046 | 514375 |
| 1728600000 | 1025.16 | -4.44 | -0.43 | 1025.52 | 1037.39 | 1023.23 | 173928 |
| 1728513600 | 1029.6 | 1.04 | 0.10 | 1034.65 | 1036.905 | 1024.22 | 231832 |
| 1728427200 | 1028.56 | 5.72 | 0.56 | 1029.94 | 1031.5 | 1024.305 | 131273 |
| 1728340800 | 1022.84 | -10.4 | -1.01 | 1018.59 | 1029.5454 | 1018.59 | 219678 |
| 1728081600 | 1033.24 | 4.09 | 0.40 | 1037.49 | 1037.7 | 1023.08 | 95967 |
| 1727995200 | 1029.15 | -8.98 | -0.87 | 1037.41 | 1037.41 | 1020.95 | 147455 |
| 1727908800 | 1038.13 | -1.77 | -0.17 | 1038 | 1041.2 | 1035.02 | 91921 |
| 1727822400 | 1039.9 | 1.09 | 0.10 | 1038.29 | 1046.75 | 1030.07 | 142077 |
| 1727736000 | 1038.81 | 2.87 | 0.28 | 1038.8599 | 1044.49 | 1030.95 | 237882 |
| 1727476800 | 1035.94 | -7.99 | -0.77 | 1040.38 | 1046.27 | 1031.4 | 148065 |
| 1727390400 | 1043.93 | 11.77 | 1.14 | 1036.84 | 1047.65 | 1035.275 | 193308 |
| 1727304000 | 1032.16 | -8.55 | -0.82 | 1046.3 | 1049.02 | 1031.3599 | 246845 |
| 1727217600 | 1040.71 | -1.37 | -0.13 | 1036.89 | 1043.335 | 1026.56 | 216196 |
| 1727131200 | 1042.08 | 9.86 | 0.96 | 1037.02 | 1046.7111 | 1032.7501 | 233654 |
| 1726872000 | 1032.22 | 2.12 | 0.21 | 1025.22 | 1037.23 | 1019.8 | 321591 |
| 1726785600 | 1030.1 | 16.92 | 1.67 | 1034.1099 | 1034.1099 | 1022.38 | 156620 |
| 1726699200 | 1013.18 | -0.8 | -0.08 | 1016.6 | 1028.6099 | 1009.29 | 158642 |
| 1726612800 | 1013.98 | 5.77 | 0.57 | 1013.48 | 1023.12 | 1010.57 | 179972 |
| 1726526400 | 1008.21 | 14.39 | 1.45 | 1001.95 | 1009.1 | 994.07 | 207355 |
| 1726267200 | 993.82 | -3.11 | -0.31 | 996.9 | 1003.25 | 989.09 | 198268 |
| 1726180800 | 996.93 | 8.29 | 0.84 | 988.6 | 998.35 | 979.885 | 128944 |
| 1726094400 | 988.64 | 10.96 | 1.12 | 977.26 | 990.04 | 957.451 | 199103 |
| 1726008000 | 977.68 | 5.54 | 0.57 | 976.9 | 979.16 | 967 | 172402 |
| 1725921600 | 972.14 | 24.21 | 2.55 | 955 | 976.99 | 954.95 | 236981 |
| 1725662400 | 947.93 | 9.45 | 1.01 | 942.08 | 957.08 | 942.08 | 174309 |
| 1725576000 | 938.48 | -13.81 | -1.45 | 947.54 | 947.54 | 927.185 | 242504 |
| 1725489600 | 952.29 | -7.77 | -0.81 | 958.48 | 961.485 | 944.87 | 143530 |
| 1725403200 | 960.06 | -24.86 | -2.52 | 982.65 | 983.33 | 954.41 | 216893 |
| 1725057600 | 984.92 | 16.88 | 1.74 | 971.44 | 985.465 | 966.09 | 313403 |
| 1724971200 | 968.04 | -0.3 | -0.03 | 972.01 | 980.64 | 964.79 | 141311 |
| 1724884800 | 968.34 | 0.98 | 0.10 | 967.41 | 973.31 | 961.2 | 159962 |
| 1724798400 | 967.36 | -6.23 | -0.64 | 969.72 | 973.93 | 960.79 | 161432 |
| 1724712000 | 973.59 | -8.64 | -0.88 | 986 | 988.71 | 965.25 | 183368 |
| 1724452800 | 982.23 | 5.08 | 0.52 | 981.07 | 985.79 | 974.7 | 131186 |
| 1724366400 | 977.15 | -3.1 | -0.32 | 981.93 | 985.71 | 973.01 | 154650 |
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
