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 | -12.964 | -1.66050998816 | 780.724 | 799.7826 | 752.395 | 3530136 | 773.15994692 | CS |
| 4 | 13.76 | 1.824933687 | 754 | 846.4629 | 740.01 | 3417240 | 787.67071499 | CS |
| 12 | -127.24 | -14.2167597765 | 895 | 937 | 711.4001 | 3675472 | 817.4624339 | CS |
| 26 | -123.92 | -13.8973622824 | 891.68 | 972.53 | 711.4001 | 3401682 | 854.26757874 | CS |
| 52 | 192.34 | 33.4260192555 | 575.42 | 972.53 | 567.02 | 3143150 | 801.70444552 | CS |
| 156 | 498.53 | 185.168814768 | 269.23 | 972.53 | 231.87 | 3027740 | 529.14356373 | CS |
| 260 | 635.27 | 479.485244169 | 132.49 | 972.53 | 116.55 | 3279313 | 372.45525342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 767.76 | 10.22 | 1.35 | 813.33 | 814.25 | 766.61 | 9924409 |
| 1734651600 | 757.54 | -7.17 | -0.94 | 763.52 | 772.97 | 752.395 | 4032685 |
| 1734565200 | 764.71 | -13.91 | -1.79 | 777 | 779 | 762.5 | 3350022 |
| 1734478800 | 778.62 | -0.38 | -0.05 | 776.4 | 788 | 772.43 | 3923239 |
| 1734392400 | 779 | -10.12 | -1.28 | 790 | 799.7826 | 775.25 | 3558442 |
| 1734133200 | 789.12 | 6.77 | 0.87 | 780 | 794.245 | 772.99 | 3058494 |
| 1734046800 | 782.35 | -13.68 | -1.72 | 794.52 | 801.8365 | 778.3901 | 2821582 |
| 1733960400 | 796.03 | -3.55 | -0.44 | 799.37 | 799.4999 | 786.3701 | 3509704 |
| 1733874000 | 799.58 | -4 | -0.50 | 811.8 | 813.9999 | 797 | 2693483 |
| 1733787600 | 803.58 | -23.13 | -2.80 | 823 | 824.22 | 801.28 | 3172699 |
| 1733528400 | 826.71 | 1.09 | 0.13 | 828.25 | 841 | 825.6901 | 3035947 |
| 1733442000 | 825.62 | -4.22 | -0.51 | 832 | 832 | 817.46 | 2420658 |
| 1733355600 | 829.84 | 16.51 | 2.03 | 828.92 | 846.4629 | 820.5 | 3869716 |
| 1733269200 | 813.33 | 13.53 | 1.69 | 801.37 | 817.13 | 801.37 | 2781246 |
| 1733182800 | 799.8 | 4.45 | 0.56 | 797.85 | 805.35 | 795.2201 | 2894668 |
| 1732917840 | 795.35 | 7.16 | 0.91 | 791.71 | 800.33 | 789.331 | 2206920 |
| 1732750800 | 788.19 | -1.13 | -0.14 | 790 | 794.83 | 780.3 | 2709675 |
| 1732664400 | 789.32 | 34.32 | 4.55 | 782.06 | 807 | 773.95 | 6618822 |
| 1732578000 | 755 | 6.99 | 0.93 | 751.1 | 755 | 740.01 | 5650853 |
| 1732318800 | 748.01 | -1.91 | -0.25 | 754 | 761.2799 | 745.0812 | 4012718 |
| 1732232400 | 749.92 | -3.49 | -0.46 | 747 | 752.9999 | 735 | 4141302 |
| 1732146000 | 753.41 | 23.68 | 3.25 | 735.3 | 757.37 | 735.3 | 5154055 |
| 1732059600 | 729.73 | 2.53 | 0.35 | 716.2 | 730 | 712.42 | 5826434 |
| 1731973200 | 727.2 | -19 | -2.55 | 731.99 | 735.13 | 711.4001 | 9145841 |
| 1731714000 | 746.2 | -40.03 | -5.09 | 774 | 777.98 | 744.2 | 7304087 |
| 1731627600 | 786.23 | -25.58 | -3.15 | 809.82 | 809.82 | 783.51 | 3993282 |
| 1731541200 | 811.81 | -7.05 | -0.86 | 818.8 | 829.105 | 811.29 | 3054735 |
| 1731454800 | 818.86 | -13.58 | -1.63 | 831.89 | 833.99 | 810.7201 | 3426542 |
| 1731368400 | 832.44 | 0.9 | 0.11 | 831.3 | 844 | 824.625 | 3337933 |
| 1731109200 | 831.54 | 34.09 | 4.27 | 803 | 847.27 | 801.26 | 7210762 |
| 1731022800 | 797.45 | 21.07 | 2.71 | 780.75 | 802.55 | 778.19 | 4520191 |
| 1730936400 | 776.38 | -29.68 | -3.68 | 818 | 818 | 767.61 | 8047425 |
| 1730850000 | 806.06 | -0.08 | -0.01 | 803.69 | 809.21 | 797.49 | 3726813 |
| 1730763600 | 806.14 | -12.79 | -1.56 | 804.8 | 820.19 | 803.68 | 3910509 |
| 1730500800 | 818.93 | -10.81 | -1.30 | 831.99 | 833 | 816.73 | 5263133 |
| 1730414400 | 829.74 | -17.09 | -2.02 | 836.5 | 853.5 | 825.24 | 6578318 |
| 1730328000 | 846.83 | -56.75 | -6.28 | 798.5 | 860.5 | 769 | 18252485 |
| 1730241600 | 903.58 | 7.99 | 0.89 | 896.8 | 907.98 | 896.8 | 3149972 |
| 1730155200 | 895.59 | 2.89 | 0.32 | 899.13 | 899.31 | 890.78 | 2083270 |
| 1729896000 | 892.7 | 1.38 | 0.15 | 898 | 900.96 | 889.4501 | 2205609 |
| 1729809600 | 891.32 | -11.93 | -1.32 | 898.33 | 900 | 888.28 | 1794719 |
| 1729723200 | 903.25 | -5.9 | -0.65 | 908.5 | 908.5 | 891.73 | 2644261 |
| 1729636800 | 909.15 | 3.02 | 0.33 | 901.95 | 911.12 | 900.2001 | 1391085 |
| 1729550400 | 906.13 | -11.84 | -1.29 | 919 | 919 | 904.56 | 1591666 |
| 1729291200 | 917.97 | 0.85 | 0.09 | 918.21 | 920.9199 | 905.62 | 2286618 |
| 1729204800 | 917.12 | 0.7 | 0.08 | 922.5 | 930.51 | 916.04 | 2190875 |
| 1729118400 | 916.42 | 3.1 | 0.34 | 911 | 917.805 | 897.835 | 1644370 |
| 1729032000 | 913.32 | -16.19 | -1.74 | 927.83 | 927.83 | 907.8001 | 2281979 |
| 1728945600 | 929.51 | -2.55 | -0.27 | 935 | 937 | 926 | 1550171 |
| 1728686400 | 932.06 | 21.37 | 2.35 | 914.35 | 932.24 | 911.1845 | 2292484 |
| 1728600000 | 910.69 | -9.05 | -0.98 | 924 | 924 | 905.15 | 1681105 |
| 1728513600 | 919.74 | 6.02 | 0.66 | 915.63 | 921.35 | 912 | 1819899 |
| 1728427200 | 913.72 | 15.32 | 1.71 | 903 | 921.9682 | 902.225 | 2199547 |
| 1728340800 | 898.4 | 11.24 | 1.27 | 891.84 | 905.275 | 889.565 | 2915417 |
| 1728081600 | 887.16 | 1.61 | 0.18 | 885.91 | 888.97 | 876.89 | 1970720 |
| 1727995200 | 885.55 | -5.52 | -0.62 | 885.7 | 892 | 880.88 | 1966008 |
| 1727908800 | 891.07 | 6.59 | 0.75 | 879.24 | 893.3499 | 878.7 | 1750907 |
| 1727822400 | 884.48 | -1.46 | -0.16 | 887.65 | 891.2699 | 878.87 | 2453890 |
| 1727736000 | 885.94 | 8.15 | 0.93 | 863.65 | 887.4299 | 858.81 | 3244845 |
| 1727476800 | 877.79 | -31.53 | -3.47 | 895 | 901.21 | 875.61 | 4354553 |
| 1727390400 | 909.32 | -15.24 | -1.65 | 920.65 | 921.85 | 905.3 | 2691564 |
| 1727304000 | 924.56 | 0.13 | 0.01 | 931.66 | 939.3 | 921.19 | 1804550 |
| 1727217600 | 924.43 | 5.91 | 0.64 | 922.12 | 925.68 | 909.2 | 2767135 |
| 1727131200 | 918.52 | -2.97 | -0.32 | 921 | 922 | 909.45 | 2290049 |
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
