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 | -19.305 | -2.9030075188 | 665 | 674.12 | 640.45 | 2788 | 656.67730234 | CS |
| 4 | -66.925 | -9.39140074654 | 712.62 | 718.18 | 600.83 | 6779 | 665.35158567 | CS |
| 12 | -79.005 | -10.9017524493 | 724.7 | 786.44 | 600.83 | 5552 | 691.96584454 | CS |
| 26 | -208.355 | -24.3961126398 | 854.05 | 860.485 | 600.83 | 4220 | 718.53804202 | CS |
| 52 | -108.795 | -14.419674217 | 754.49 | 958.694 | 600.83 | 3132 | 748.54437627 | CS |
| 156 | -180.915 | -21.8863793083 | 826.61 | 1003.5 | 560.12 | 2446 | 761.0759162 | CS |
| 260 | 200.805 | 45.135876284 | 444.89 | 1003.5 | 301.16 | 2239 | 693.15690561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731018540 | 672.45 | 29.1 | 4.52 | 665.37 | 674.12 | 665.37 | 3187 |
| 1730931600 | 643.35 | -15.55 | -2.36 | 653.14 | 653.2 | 642.208 | 5053 |
| 1730845680 | 658.9 | -2.42 | -0.37 | 658 | 662.304 | 654.41999 | 2717 |
| 1730759160 | 661.32 | 1.44 | 0.22 | 659.59 | 665.7 | 658 | 1034 |
| 1730496420 | 659.88 | -4.32 | -0.65 | 665 | 668.35 | 659.55999 | 1947 |
| 1730409780 | 664.2 | -9.19 | -1.36 | 669.73 | 669.73 | 658 | 27795 |
| 1730323500 | 673.39 | -5.44 | -0.80 | 661.46 | 674.123 | 660.66 | 8280 |
| 1730237280 | 678.83 | -7.97 | -1.16 | 684.4 | 686.9 | 678.81 | 2494 |
| 1730150880 | 686.8 | 10.3 | 1.52 | 685.68 | 688.0799 | 680.472 | 5848 |
| 1729891500 | 676.5 | -3.5 | -0.51 | 675.83 | 681.71 | 671.5 | 2533 |
| 1729805160 | 680 | 20.18 | 3.06 | 681.9 | 686.2 | 675.52 | 2272 |
| 1729718940 | 659.818 | -8.94 | -1.34 | 663 | 667.49 | 658 | 1545 |
| 1729632300 | 668.76 | 4.41 | 0.66 | 662.05999 | 672 | 662.05999 | 27441 |
| 1729545600 | 664.35 | -13.35 | -1.97 | 669.92999 | 669.92999 | 660.22 | 1287 |
| 1729286400 | 677.7035 | 20.57 | 3.13 | 679.8601 | 680.32 | 675.44 | 10057 |
| 1729200000 | 657.133 | 4.88 | 0.75 | 659.67999 | 664.9 | 654.216 | 5364 |
| 1729113960 | 652.2525 | 8.07 | 1.25 | 648.38 | 658.94 | 648.38 | 7296 |
| 1729027680 | 644.186 | -53.1 | -7.62 | 692.22 | 699.37 | 600.83 | 15857 |
| 1728941220 | 697.285 | -20.72 | -2.89 | 695.26 | 706 | 693.58 | 2666 |
| 1728681900 | 718 | 2.55 | 0.36 | 712.62 | 718.18 | 711.13 | 912 |
| 1728595560 | 715.45 | -8.09 | -1.12 | 720.33 | 720.33 | 713.96 | 1012 |
| 1728508800 | 723.538 | -0.91 | -0.13 | 712.96 | 725.37 | 712.96 | 785 |
| 1728422580 | 724.4525 | -20.55 | -2.76 | 723.2 | 726 | 714.82 | 9213 |
| 1728336000 | 745 | 11.45 | 1.56 | 737.56 | 749.51 | 737.56 | 1942 |
| 1728077220 | 733.55 | 5.31 | 0.73 | 721.74 | 734 | 721.74 | 1229 |
| 1727990760 | 728.24 | -5.72 | -0.78 | 727.5 | 734.53 | 725 | 1128 |
| 1727904000 | 733.96 | 0.96 | 0.13 | 732.352 | 745.86 | 731.28 | 1636 |
| 1727818140 | 733 | -39.45 | -5.11 | 747.8 | 754.72 | 731 | 4733 |
| 1727731380 | 772.45 | -8.65 | -1.11 | 778.82 | 778.82 | 761.814 | 1553 |
| 1727472000 | 781.1 | 16.12 | 2.11 | 774.53 | 786.44 | 774.53 | 4787 |
| 1727386200 | 764.98 | 75.3 | 10.92 | 747.47 | 764.98 | 745.4099 | 6216 |
| 1727299200 | 689.68 | -1.3 | -0.19 | 693.33 | 693.33 | 687 | 3493 |
| 1727212800 | 690.98 | 28.98 | 4.38 | 685.15 | 690.98 | 680.78 | 47018 |
| 1727126940 | 662 | -2.61 | -0.39 | 659.96 | 666.636 | 657 | 5892 |
| 1726867200 | 664.605 | -22.03 | -3.21 | 669.37 | 669.37 | 660 | 4195 |
| 1726781220 | 686.63 | 21.13 | 3.18 | 680 | 690.83 | 678.99 | 1296 |
| 1726694460 | 665.5 | -10.3 | -1.52 | 674.41 | 674.41 | 663.29999 | 2194 |
| 1726608240 | 675.8 | 0.69 | 0.10 | 677.21 | 679 | 674 | 1986 |
| 1726521720 | 675.11 | 0.93 | 0.14 | 671.02 | 679 | 671.02 | 3616 |
| 1726262940 | 674.18 | 0.18 | 0.03 | 676.97 | 680 | 672 | 4289 |
| 1726176540 | 674 | 0.22 | 0.03 | 666.15 | 680.63 | 665.9238 | 2428 |
| 1726090140 | 673.78 | -2.23 | -0.33 | 675 | 678 | 664 | 10663 |
| 1726003500 | 676.01 | -7.1 | -1.04 | 676.78 | 679.0965 | 672.08 | 1425 |
| 1725917160 | 683.1055 | 2.06 | 0.30 | 681.66 | 685.209 | 680 | 1439 |
| 1725658020 | 681.05 | -8.95 | -1.30 | 688.03 | 688.345 | 675.11 | 12844 |
| 1725571440 | 690 | -25 | -3.50 | 688.85 | 713.69464 | 683.39 | 3714 |
| 1725485040 | 715 | -19.83 | -2.70 | 711.88 | 715 | 709.88 | 1465 |
| 1725398880 | 734.83 | -12.17 | -1.63 | 747 | 747.9 | 734.83 | 737 |
| 1725053340 | 747 | -1 | -0.13 | 749 | 752.2 | 741.5 | 1304 |
| 1724966400 | 748 | 8 | 1.08 | 748.002 | 753.94 | 745.07 | 891 |
| 1724880360 | 740 | -9 | -1.20 | 744.48 | 746.3 | 736.15 | 7044 |
| 1724794080 | 749 | -11 | -1.45 | 751.62 | 753.3866 | 744.95 | 30043 |
| 1724707740 | 760 | -3.63 | -0.48 | 762 | 765.18 | 759 | 1956 |
| 1724448480 | 763.63 | 13.53 | 1.80 | 749.4 | 763.63 | 749.4 | 1527 |
| 1724362140 | 750.1 | -10.5 | -1.38 | 761.24 | 763.216 | 750.1 | 1160 |
| 1724275380 | 760.6 | 10.6 | 1.41 | 754.56 | 760.6 | 753.73 | 664 |
| 1724188800 | 750 | 3.9 | 0.52 | 749.81 | 757.012 | 749.81 | 827 |
| 1724102880 | 746.1 | 18.55 | 2.55 | 737.85 | 749.81 | 737.85 | 1376 |
| 1723843740 | 727.55 | 6.55 | 0.91 | 724.7 | 727.55 | 722.44 | 2272 |
| 1723756860 | 721 | 9.5 | 1.34 | 717.89 | 723.7917 | 717.89 | 2861 |
| 1723670820 | 711.5 | 13.15 | 1.88 | 708.624 | 713 | 705.57 | 2390 |
| 1723584360 | 698.354 | 4.85 | 0.70 | 695 | 702.095 | 688.402 | 1394 |
| 1723497900 | 693.5 | -3.4 | -0.49 | 697 | 703.23 | 692.25 | 1595 |
| 1723238400 | 696.9 | 2.9 | 0.42 | 699.5 | 699.5 | 691.6599 | 953 |
| 1723152000 | 694 | 8.75 | 1.28 | 682.62 | 695 | 682.62 | 1717 |
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
