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 | 24.736 | 3.48644801195 | 709.49 | 738.98 | 692.64 | 830 | 719.79662593 | CS |
| 4 | -20.679 | -2.73928507561 | 754.905 | 781.77 | 692.64 | 567 | 732.37531604 | CS |
| 12 | 24.226 | 3.41211267606 | 710 | 801.26 | 659 | 865 | 724.58062179 | CS |
| 26 | -26.244 | -3.45102370902 | 760.47 | 909.78 | 636.51 | 1019 | 728.38706987 | CS |
| 52 | -272.44 | -27.0635940819 | 1006.666 | 1135.44 | 636.51 | 4554 | 992.29824469 | CS |
| 156 | 126.226 | 20.7608552632 | 608 | 1135.44 | 355.8 | 2822 | 817.26631342 | CS |
| 260 | 473.3259 | 181.420359747 | 260.9001 | 1135.44 | 188.5 | 2857 | 685.63984117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 734.226 | 16.74 | 2.33 | 728.684 | 737.05 | 716.9613 | 196 |
| 1741300140 | 717.49 | -19.33 | -2.62 | 720.49 | 728.406 | 705 | 369 |
| 1741213440 | 736.815 | 19.46 | 2.71 | 732.705 | 738.98 | 714.202 | 1801 |
| 1741126800 | 717.356 | 21.41 | 3.08 | 698.81 | 719.186 | 692.64 | 690 |
| 1741040760 | 695.95 | -3.05 | -0.44 | 721.33 | 731.202 | 695.95 | 430 |
| 1740781260 | 699.004 | -3 | -0.43 | 709.49 | 713.262 | 699.004 | 859 |
| 1740695340 | 702 | -37.73 | -5.10 | 742.26 | 744.135 | 702 | 413 |
| 1740608400 | 739.73 | 6.72 | 0.92 | 742.275 | 757.12 | 738.69 | 510 |
| 1740522480 | 733.0115 | -2.61 | -0.35 | 732.115 | 735.62 | 724.47 | 304 |
| 1740435600 | 735.62 | 2.84 | 0.39 | 754.68 | 754.68 | 735.35 | 765 |
| 1740176400 | 732.7799 | -10.04 | -1.35 | 743.42 | 745.06 | 731.6399 | 306 |
| 1740090480 | 742.82 | 1.14 | 0.15 | 754.9756 | 754.9756 | 738.8999 | 544 |
| 1740003960 | 741.6799 | -2.4 | -0.32 | 743.85 | 751.84 | 741.6799 | 328 |
| 1739917740 | 744.08 | -4.59 | -0.61 | 756.59 | 756.59 | 741.21 | 699 |
| 1739572020 | 748.6699 | -27.49 | -3.54 | 781.77 | 781.77 | 748.6699 | 333 |
| 1739485320 | 776.16 | 23.67 | 3.15 | 753.42 | 776.16 | 753.42 | 402 |
| 1739398920 | 752.49 | 1.86 | 0.25 | 740.77 | 760.04 | 740.2 | 457 |
| 1739312940 | 750.63 | 14.63 | 1.99 | 769.85 | 769.85 | 737 | 695 |
| 1739226000 | 736 | 15.65 | 2.17 | 737.31 | 760.35 | 733.7768 | 436 |
| 1738967160 | 720.35 | -14.34 | -1.95 | 754.905 | 754.905 | 720.35 | 434 |
| 1738880400 | 734.69 | -17.59 | -2.34 | 760.7 | 760.7 | 721.61 | 1424 |
| 1738794000 | 752.28 | -6.72 | -0.89 | 759 | 759 | 727 | 444 |
| 1738708080 | 759 | 29.58 | 4.06 | 729 | 763.1 | 729 | 383 |
| 1738621740 | 729.4199 | -6.99 | -0.95 | 747 | 755.11 | 700.28 | 668 |
| 1738362000 | 736.4099 | -2.44 | -0.33 | 740.1 | 773.85 | 736 | 691 |
| 1738276080 | 738.848 | 28.1 | 3.95 | 744.98 | 749 | 730.21 | 703 |
| 1738189740 | 710.745 | 17.83 | 2.57 | 748.1 | 748.1 | 703.51 | 1140 |
| 1738103280 | 692.915 | -2.09 | -0.30 | 695 | 703.605 | 659 | 4195 |
| 1738016820 | 695 | -35.31 | -4.83 | 694.95 | 698 | 672.07 | 3081 |
| 1737757440 | 730.3099 | -14.69 | -1.97 | 741.6 | 775.05 | 725 | 326 |
| 1737671220 | 745 | -27 | -3.50 | 769.3 | 769.3 | 737.2 | 609 |
| 1737584640 | 772 | 9.75 | 1.28 | 774 | 784.64 | 768.5 | 314 |
| 1737498540 | 762.25 | -16.75 | -2.15 | 762.155 | 801.26 | 745.31 | 1258 |
| 1737152880 | 779 | 29.22 | 3.90 | 774.075 | 780 | 748.15 | 525 |
| 1737066420 | 749.7799 | 17.38 | 2.37 | 742.26 | 775 | 742.26 | 1232 |
| 1736979720 | 732.4 | 7.4 | 1.02 | 735 | 748.165 | 722 | 561 |
| 1736893380 | 725 | -5.22 | -0.71 | 730 | 742.765 | 719.2 | 398 |
| 1736806800 | 730.22 | -6.03 | -0.82 | 735.5 | 735.5 | 717.57 | 1581 |
| 1736547720 | 736.25 | -4 | -0.54 | 759.325 | 773 | 735.5599 | 618 |
| 1736375340 | 740.25 | -23.13 | -3.03 | 764 | 778.15 | 737.3999 | 718 |
| 1736288940 | 763.38 | -1.87 | -0.24 | 798.75 | 798.75 | 750.51 | 1140 |
| 1736202360 | 765.25 | 36.75 | 5.04 | 735 | 781.1 | 735 | 785 |
| 1735942980 | 728.5 | 23.5 | 3.33 | 715 | 728.5 | 700 | 1114 |
| 1735856700 | 705 | 8.56 | 1.23 | 702.59 | 711.8 | 700 | 560 |
| 1735683960 | 696.44 | 1.04 | 0.15 | 736.13 | 736.13 | 685 | 942 |
| 1735597740 | 695.4 | -8.7 | -1.24 | 689.8 | 707.05 | 689.8 | 1226 |
| 1735338000 | 704.1 | -12.7 | -1.77 | 716.5 | 724.52 | 704.1 | 731 |
| 1735252020 | 716.8 | 1.55 | 0.22 | 684.45 | 720.2 | 684.45 | 723 |
| 1735078200 | 715.25 | -2.11 | -0.29 | 707.896 | 730.4 | 703.68 | 247 |
| 1734992400 | 717.36 | 13.72 | 1.95 | 705 | 731.25 | 705 | 594 |
| 1734733200 | 703.6399 | -8.64 | -1.21 | 710 | 727.32 | 695.81 | 1247 |
| 1734646800 | 712.275 | -5.14 | -0.72 | 753.77 | 753.77 | 711.68 | 1390 |
| 1734560940 | 717.4199 | -14.23 | -1.94 | 748.06 | 756.78 | 717.4199 | 1518 |
| 1734474360 | 731.6499 | 6.65 | 0.92 | 725 | 748 | 725 | 1497 |
| 1734388140 | 725 | 9.73 | 1.36 | 720 | 733.39 | 702.34 | 1044 |
| 1734128940 | 715.2699 | -0.02 | -0.00 | 710 | 743.4 | 710 | 1149 |
| 1734042480 | 715.29 | 5.29 | 0.75 | 718 | 720 | 712 | 353 |
| 1733955900 | 710 | 8.29 | 1.18 | 710 | 717 | 707 | 1898 |
| 1733869200 | 701.71 | -1.6 | -0.23 | 735.5 | 735.5 | 700 | 1486 |
| 1733782800 | 703.3099 | 6.26 | 0.90 | 737.5 | 737.5 | 703.3099 | 1235 |
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
