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 | -33.03 | -3.64147511163 | 907.05 | 937.97 | 869.9 | 821 | 891.6100999 | DR |
| 4 | 48.22 | 5.83918624364 | 825.8 | 951.81 | 825.66 | 409 | 882.24839672 | DR |
| 12 | 65.47 | 8.09721105683 | 808.55 | 951.81 | 768.13 | 609 | 856.91055903 | DR |
| 26 | 242.79 | 38.4630008079 | 631.23 | 1040.12 | 622.59 | 596 | 837.15718555 | DR |
| 52 | 338.17 | 63.1090790333 | 535.85 | 1040.12 | 520.57 | 438 | 752.79106128 | DR |
| 156 | 804.15 | 1150.92314298 | 69.87 | 1040.12 | 61.78 | 762 | 436.22788835 | DR |
| 260 | 834.83 | 2130.21178872 | 39.19 | 1040.12 | 30.94 | 3156 | 115.89479144 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733400 | 883.26 | -13.72 | -1.53 | 899 | 899 | 883.26 | 72 |
| 1720647000 | 896.98 | 0.75 | 0.08 | 937.97 | 937.97 | 882.58 | 297 |
| 1720560540 | 896.23 | 4.78 | 0.54 | 908.05 | 908.05 | 887.33 | 212 |
| 1720474200 | 891.45 | 13.68 | 1.56 | 884.99 | 899.01 | 883.25 | 3420 |
| 1720215000 | 877.77 | -27.46 | -3.03 | 907.05 | 907.05 | 877.17 | 103 |
| 1720128540 | 905.23 | -46.58 | -4.89 | 901.71 | 905.23 | 899 | 21 |
| 1720042200 | 951.81 | 36.52 | 3.99 | 907.75 | 951.81 | 905.97 | 88 |
| 1719955800 | 915.29 | 16.76 | 1.87 | 898.88 | 924.7 | 898.88 | 70 |
| 1719869400 | 898.53 | 9.45 | 1.06 | 889.08 | 898.53 | 878.22 | 192 |
| 1719610200 | 889.08 | 7.43 | 0.84 | 950 | 950 | 883.19 | 404 |
| 1719523800 | 881.65 | 11.65 | 1.34 | 885.08 | 889.71 | 881.65 | 14 |
| 1719437400 | 870 | -3.99 | -0.46 | 877.3 | 885.05 | 870 | 45 |
| 1719351000 | 873.99 | 2.58 | 0.30 | 869.55 | 890.05 | 869.55 | 55 |
| 1719264600 | 871.41 | -23.26 | -2.60 | 894.67 | 894.67 | 871.41 | 157 |
| 1719005400 | 894.67 | -9.83 | -1.09 | 883.02 | 895 | 881.95 | 708 |
| 1718918940 | 904.5 | -1.23 | -0.14 | 897.14 | 904.5 | 891.25 | 150 |
| 1718832540 | 905.73 | 20.06 | 2.26 | 892.14 | 906.9 | 892.14 | 27 |
| 1718746200 | 885.67 | -4.83 | -0.54 | 892.28 | 892.28 | 880.45 | 66 |
| 1718659800 | 890.5 | 57.47 | 6.90 | 833.03 | 906.95 | 833.03 | 673 |
| 1718400600 | 833.03 | -0.97 | -0.12 | 825.8 | 838.21 | 825.66 | 1403 |
| 1718314200 | 834 | -33.01 | -3.81 | 846.42 | 846.42 | 832.48 | 59 |
| 1718227800 | 867.01 | 8.18 | 0.95 | 857.15 | 878.75 | 857.15 | 1351 |
| 1718141400 | 858.83 | -8.69 | -1.00 | 860.17 | 867.9 | 858.83 | 43 |
| 1718055000 | 867.52 | 6.47 | 0.75 | 871.19 | 880.69 | 867.52 | 176 |
| 1717795800 | 861.05 | 9.48 | 1.11 | 841.03 | 863.82 | 841.03 | 11 |
| 1717709400 | 851.57 | -11.43 | -1.32 | 851.57 | 851.57 | 851.57 | 1 |
| 1717622940 | 863 | 11.73 | 1.38 | 856.53 | 863 | 849.4 | 31 |
| 1717536600 | 851.27 | 14.29 | 1.71 | 845 | 852.6 | 840.14 | 235 |
| 1717450200 | 836.98 | -21.42 | -2.50 | 850 | 850 | 835.23 | 1227 |
| 1717191000 | 858.4 | -2.99 | -0.35 | 863.6 | 863.6 | 843.2 | 1480 |
| 1717018140 | 861.39 | -4.75 | -0.55 | 859.39 | 863.66 | 859.39 | 16 |
| 1716931740 | 866.14 | 4.92 | 0.57 | 862.5 | 866.14 | 851.4 | 321 |
| 1716845340 | 861.22 | -6.47 | -0.75 | 856.4 | 874.61 | 856.4 | 30 |
| 1716586200 | 867.69 | 25.42 | 3.02 | 854.36 | 871.41 | 854.36 | 782 |
| 1716499800 | 842.27 | 16.23 | 1.96 | 825.84 | 850.83 | 825.84 | 74 |
| 1716413340 | 826.04 | 1.98 | 0.24 | 826.15 | 830 | 826.04 | 97 |
| 1716327000 | 824.06 | 13 | 1.60 | 811.06 | 824.06 | 811.06 | 79 |
| 1716240600 | 811.06 | -2.38 | -0.29 | 822.46 | 823.44 | 809.1 | 155 |
| 1715981400 | 813.44 | -17.05 | -2.05 | 823.98 | 823.98 | 813.44 | 220 |
| 1715895000 | 830.49 | -6.51 | -0.78 | 836.07 | 840.73 | 830.49 | 199 |
| 1715808600 | 837 | 15.81 | 1.93 | 825.22 | 837 | 820.57 | 60 |
| 1715722200 | 821.19 | -3.05 | -0.37 | 807.78 | 824.6 | 807.78 | 187 |
| 1715635800 | 824.24 | -20.51 | -2.43 | 844.75 | 844.75 | 821.27 | 82 |
| 1715376600 | 844.75 | -16.14 | -1.87 | 863.35 | 863.35 | 841.34 | 106 |
| 1715290140 | 860.89 | 0.33 | 0.04 | 870.79 | 873.89 | 860.89 | 60 |
| 1715203800 | 860.56 | -1.86 | -0.22 | 862.42 | 866.02 | 858.7 | 1331 |
| 1715117400 | 862.42 | 11.47 | 1.35 | 850.02 | 864.31 | 850.02 | 10435 |
| 1715031000 | 850.95 | 19.29 | 2.32 | 838.97 | 850.95 | 838.97 | 611 |
| 1714771800 | 831.66 | -0.05 | -0.01 | 830.49 | 834.21 | 826.46 | 540 |
| 1714685400 | 831.71 | -7.77 | -0.93 | 839.48 | 839.48 | 818.71 | 49 |
| 1714512600 | 839.48 | -1.13 | -0.13 | 842.01 | 857.47 | 838.86 | 972 |
| 1714426200 | 840.61 | 7.64 | 0.92 | 843.51 | 850.02 | 837.62 | 1000 |
| 1714167000 | 832.97 | 1.86 | 0.22 | 829.25 | 832.97 | 823.05 | 36 |
| 1714080540 | 831.11 | 10.85 | 1.32 | 822.43 | 834.21 | 820.88 | 661 |
| 1713994200 | 820.26 | -18.6 | -2.22 | 837.47 | 837.47 | 806 | 167 |
| 1713907800 | 838.86 | 63.1 | 8.13 | 814.37 | 838.86 | 796.45 | 3135 |
| 1713821340 | 775.76 | 6.96 | 0.91 | 775.31 | 783.99 | 773.45 | 56 |
| 1713562200 | 768.8 | -38.13 | -4.73 | 808.55 | 808.55 | 768.13 | 1077 |
| 1713475800 | 806.93 | -6.82 | -0.84 | 818.09 | 826.46 | 806.93 | 184 |
| 1713389400 | 813.75 | -8.72 | -1.06 | 828.01 | 828.01 | 808.43 | 1606 |
| 1713302940 | 822.47 | 29.31 | 3.70 | 805.38 | 822.47 | 805.38 | 740 |
| 1713216600 | 793.16 | 0.96 | 0.12 | 799.48 | 811.27 | 791.12 | 661 |
| 1712957400 | 792.2 | -18.89 | -2.33 | 806.77 | 806.77 | 787.3 | 27 |
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
