We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.9 | 2.38865129863 | 958.7 | 984.9 | 942 | 4413 | 959.81076317 | DE |
| 4 | 104.8 | 11.9525547445 | 876.8 | 999.9 | 876.1 | 7571 | 966.05365991 | DE |
| 12 | 68.6 | 7.51369112815 | 913 | 999.9 | 804.1 | 8097 | 894.18306092 | DE |
| 26 | 326.6 | 49.8625954198 | 655 | 999.9 | 635.2 | 9154 | 857.39438094 | DE |
| 52 | 311.2 | 46.4200477327 | 670.4 | 999.9 | 535 | 7293 | 764.00601623 | DE |
| 156 | 402.8 | 69.592259848 | 578.8 | 999.9 | 375.8 | 5225 | 675.35866389 | DE |
| 260 | 792.54 | 419.200253888 | 189.06 | 999.9 | 180 | 3826 | 617.16958541 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719952020 | 972.5 | 11.5 | 1.20 | 960.9 | 973.1 | 949.7 | 4062 |
| 1719865620 | 961 | 6.5 | 0.68 | 954.1 | 972.1 | 947.1 | 5709 |
| 1719606420 | 954.5 | -6.4 | -0.67 | 964.8 | 979 | 950 | 4011 |
| 1719520020 | 960.9 | 9.9 | 1.04 | 951.2 | 971 | 947.9 | 3632 |
| 1719433620 | 951 | -6.2 | -0.65 | 958.7 | 966 | 942 | 4652 |
| 1719347160 | 957.2 | 22 | 2.35 | 931 | 957.2 | 920.9 | 5301 |
| 1719260820 | 935.2 | -35.1 | -3.62 | 970 | 970 | 933.3 | 9052 |
| 1719001620 | 970.3 | -12.7 | -1.29 | 982.8 | 983.8 | 957.4 | 6390 |
| 1718915160 | 983 | 12 | 1.24 | 974.6 | 990 | 972 | 9681 |
| 1718828820 | 971 | -14.4 | -1.46 | 990.4 | 993.7 | 965.6 | 6225 |
| 1718742360 | 985.4 | 4.6 | 0.47 | 982.1 | 994.9 | 969 | 7775 |
| 1718656020 | 980.8 | 19.6 | 2.04 | 966.9 | 982.1 | 962 | 7894 |
| 1718396820 | 961.2 | -19.3 | -1.97 | 982.4 | 982.4 | 950.7 | 8028 |
| 1718310420 | 980.5 | -8.1 | -0.82 | 993 | 999.9 | 965.1 | 10133 |
| 1718224020 | 988.6 | 27.4 | 2.85 | 965.4 | 993.8 | 959 | 7775 |
| 1718137620 | 961.2 | -6.6 | -0.68 | 969.3 | 969.5 | 951 | 5860 |
| 1718051220 | 967.8 | 12.8 | 1.34 | 958.9 | 973 | 942.8 | 8993 |
| 1717792020 | 955 | -9.1 | -0.94 | 965.6 | 970 | 951 | 9344 |
| 1717705620 | 964.1 | 9.1 | 0.95 | 951.8 | 970 | 948.6 | 11621 |
| 1717619220 | 955 | 80.8 | 9.24 | 876.8 | 956.9 | 876.1 | 15273 |
| 1717532820 | 874.2 | -8.8 | -1.00 | 880.6 | 886.1 | 867.1 | 5280 |
| 1717446420 | 883 | -2 | -0.23 | 885.1 | 896.1 | 873.1 | 7095 |
| 1717187220 | 885 | -6 | -0.67 | 889.5 | 901 | 861.1 | 6473 |
| 1717100820 | 891 | 2.9 | 0.33 | 883.5 | 893.4 | 878 | 4980 |
| 1717014420 | 888.1 | -21.9 | -2.41 | 908.8 | 909.4 | 882.2 | 7991 |
| 1716928020 | 910 | 25.3 | 2.86 | 884.2 | 910 | 884.2 | 9306 |
| 1716841560 | 884.7 | 4.2 | 0.48 | 888.9 | 888.9 | 875 | 5160 |
| 1716582420 | 880.5 | 13.3 | 1.53 | 869.5 | 884.1 | 861 | 6216 |
| 1716496020 | 867.2 | 16.4 | 1.93 | 864.9 | 892 | 859 | 13744 |
| 1716409620 | 850.8 | -1.2 | -0.14 | 854.1 | 861.5 | 845.1 | 4442 |
| 1716323160 | 852 | -13.1 | -1.51 | 866.1 | 866.9 | 843.3 | 5008 |
| 1716236760 | 865.1 | 13.2 | 1.55 | 856 | 869.4 | 846.8 | 3088 |
| 1715977620 | 851.9 | 1.6 | 0.19 | 850.4 | 856 | 843.2 | 4576 |
| 1715891220 | 850.3 | -9.7 | -1.13 | 861.1 | 866.4 | 848 | 5066 |
| 1715804820 | 860 | 15.3 | 1.81 | 845.9 | 860 | 840.8 | 7439 |
| 1715718420 | 844.7 | -7.6 | -0.89 | 852.6 | 853 | 837.9 | 4630 |
| 1715631960 | 852.3 | -9.6 | -1.11 | 867.9 | 870 | 847 | 9229 |
| 1715372820 | 861.9 | 15.2 | 1.80 | 849.3 | 870 | 847.9 | 4767 |
| 1715286420 | 846.7 | -2.8 | -0.33 | 848.5 | 851.6 | 843.6 | 1633 |
| 1715200020 | 849.5 | 3 | 0.35 | 849.9 | 852.9 | 841.3 | 4400 |
| 1715113620 | 846.5 | -4.5 | -0.53 | 852 | 859.6 | 844.4 | 8117 |
| 1715027220 | 851 | 14.8 | 1.77 | 848 | 852.4 | 833.2 | 7833 |
| 1714768020 | 836.2 | 23.8 | 2.93 | 815.3 | 839 | 813.9 | 4934 |
| 1714681560 | 812.4 | -8.6 | -1.05 | 820 | 822.3 | 807.9 | 6408 |
| 1714508820 | 821 | -25.6 | -3.02 | 851.4 | 851.5 | 819.5 | 5285 |
| 1714422420 | 846.6 | -13.9 | -1.62 | 865.2 | 870 | 843.5 | 5697 |
| 1714163220 | 860.5 | 19 | 2.26 | 843.1 | 866 | 842.5 | 5889 |
| 1714076820 | 841.5 | 6 | 0.72 | 832 | 847.7 | 815.4 | 5642 |
| 1713990420 | 835.5 | -6 | -0.71 | 847 | 860 | 827.5 | 9992 |
| 1713903960 | 841.5 | 22.9 | 2.80 | 822 | 846.1 | 820.5 | 10385 |
| 1713817560 | 818.6 | 10.4 | 1.29 | 810.5 | 825.9 | 810.1 | 10090 |
| 1713558420 | 808.2 | -27.5 | -3.29 | 831.5 | 840.6 | 804.1 | 17969 |
| 1713472020 | 835.7 | -15.8 | -1.86 | 856 | 868.5 | 832.2 | 12536 |
| 1713385620 | 851.5 | -69.2 | -7.52 | 855 | 888.6 | 833 | 47477 |
| 1713299220 | 920.7 | 18.7 | 2.07 | 899.5 | 924 | 891.9 | 11427 |
| 1713212820 | 902 | -3.6 | -0.40 | 906.3 | 930.1 | 898.1 | 10826 |
| 1712953620 | 905.6 | -16.4 | -1.78 | 926 | 934.2 | 900 | 7741 |
| 1712867220 | 922 | 11.1 | 1.22 | 909.6 | 923 | 899 | 10147 |
| 1712780760 | 910.9 | 2.2 | 0.24 | 913 | 918 | 888.8 | 7377 |
| 1712694360 | 908.7 | 2.7 | 0.30 | 906 | 918.1 | 892.8 | 8332 |
| 1712607960 | 906 | 3.3 | 0.37 | 907.9 | 917.9 | 902.4 | 7002 |
| 1712348820 | 902.7 | 19.7 | 2.23 | 884 | 910.7 | 881 | 5989 |
| 1712262360 | 883 | -19.5 | -2.16 | 905.8 | 916.4 | 881.6 | 8329 |
| 1712175960 | 902.5 | 3.5 | 0.39 | 894.9 | 909.9 | 889.4 | 5317 |
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
