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 | 9.76 | 1.29607988951 | 753.04 | 769.42 | 745.5514 | 629262 | 754.5906155 | CS |
| 4 | -64 | -7.74068698597 | 826.8 | 838.68 | 745.5514 | 699804 | 782.64407773 | CS |
| 12 | -16.67 | -2.13863266065 | 779.47 | 845 | 745.5514 | 613118 | 797.92905825 | CS |
| 26 | 145.53 | 23.5763928265 | 617.27 | 845 | 596.18 | 643036 | 768.55085282 | CS |
| 52 | 83.88 | 12.3549166323 | 678.92 | 845 | 596.18 | 622410 | 725.02925925 | CS |
| 156 | -51.72 | -6.34975200118 | 814.52 | 973.16 | 503.1236 | 680829 | 734.00461742 | CS |
| 260 | 288.77 | 60.9180853532 | 474.03 | 973.16 | 323.98 | 699609 | 653.68783335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 766.62 | 6.51 | 0.86 | 765.25 | 769.42 | 760.94 | 460991 |
| 1713825600 | 760.11 | 10.13 | 1.35 | 756.75 | 766.3 | 750.55 | 617158 |
| 1713566400 | 749.98 | 2.68 | 0.36 | 751.39 | 755.43 | 745.5514 | 867783 |
| 1713480000 | 747.3 | -6.49 | -0.86 | 754.74 | 761.42 | 746.78 | 614748 |
| 1713393600 | 753.79 | 4.12 | 0.55 | 753.04 | 758.9 | 748.08 | 585631 |
| 1713307200 | 749.67 | -13.32 | -1.75 | 763.92 | 766.845 | 748.79 | 662787 |
| 1713220800 | 762.99 | -0.41 | -0.05 | 770.79 | 778.22 | 756.31 | 934974 |
| 1712961600 | 763.4 | -22.56 | -2.87 | 786.51 | 803 | 762.06 | 1453063 |
| 1712875200 | 785.96 | 2.31 | 0.29 | 785.5 | 789.32 | 778.8 | 812099 |
| 1712788800 | 783.65 | -20.25 | -2.52 | 793.79 | 795.59 | 780.92 | 654226 |
| 1712702400 | 803.9 | 0.58 | 0.07 | 803.99 | 806.23 | 794.18 | 800323 |
| 1712616000 | 803.32 | 5.76 | 0.72 | 801.52 | 807.5399 | 796.8315 | 760215 |
| 1712356800 | 797.56 | 5.47 | 0.69 | 793.07 | 804.2699 | 790.12 | 687324 |
| 1712270400 | 792.09 | -22.71 | -2.79 | 822 | 826.52 | 790.18 | 1189390 |
| 1712184000 | 814.8 | -1.79 | -0.22 | 815.45 | 826.08 | 813.56 | 369454 |
| 1712097600 | 816.59 | -10.18 | -1.23 | 825.5 | 825.91 | 810 | 530332 |
| 1712011200 | 826.77 | -6.93 | -0.83 | 836.2 | 836.2 | 825.24 | 395883 |
| 1711665600 | 833.7 | -1.42 | -0.17 | 836.22 | 838.68 | 831.02 | 530081 |
| 1711579200 | 835.12 | 14.92 | 1.82 | 826.8 | 835.51 | 822.49 | 466622 |
| 1711492800 | 820.2 | 3.99 | 0.49 | 819.47 | 823.8763 | 817.93 | 372387 |
| 1711406400 | 816.21 | -8.62 | -1.05 | 822.64 | 826.99 | 815.17 | 377867 |
| 1711147200 | 824.83 | -17.23 | -2.05 | 840.82 | 842.315 | 822.46 | 614381 |
| 1711060800 | 842.06 | 24.17 | 2.96 | 823.53 | 844.64 | 822.22 | 643314 |
| 1710974400 | 817.89 | 15.59 | 1.94 | 804.11 | 819.24 | 800.685 | 451185 |
| 1710888000 | 802.3 | 2.05 | 0.26 | 796.31 | 803.87 | 792.82 | 593918 |
| 1710801600 | 800.25 | -2.27 | -0.28 | 806.2 | 808.245 | 793.83 | 634623 |
| 1710542400 | 802.52 | -6.28 | -0.78 | 801.59 | 813.7975 | 798.34 | 1572246 |
| 1710456000 | 808.8 | -17.19 | -2.08 | 826.64 | 826.64 | 800.62 | 858995 |
| 1710369600 | 825.99 | -3.6 | -0.43 | 830.1 | 831.615 | 823.21 | 509806 |
| 1710283200 | 829.59 | 4.43 | 0.54 | 830.12 | 834.27 | 822.25 | 438626 |
| 1710196800 | 825.16 | -10.96 | -1.31 | 835.65 | 836.065 | 822.27 | 428412 |
| 1709941200 | 836.12 | 4.42 | 0.53 | 835.85 | 845 | 833.7201 | 396182 |
| 1709854800 | 831.7 | 1.3 | 0.16 | 837 | 839.22 | 829.63 | 384464 |
| 1709768400 | 830.4 | 3.46 | 0.42 | 825.85 | 832.39 | 820.44 | 537667 |
| 1709682000 | 826.94 | -7.53 | -0.90 | 836.91 | 839.8 | 823.37 | 497299 |
| 1709595600 | 834.47 | 19.64 | 2.41 | 815.97 | 841.955 | 815 | 857196 |
| 1709336400 | 814.83 | 3.49 | 0.43 | 811.34 | 815.35 | 805.214 | 431324 |
| 1709250000 | 811.34 | 1.68 | 0.21 | 813.4 | 814.96 | 807.39 | 758303 |
| 1709163600 | 809.66 | 9.12 | 1.14 | 798.78 | 813.12 | 796.88 | 513067 |
| 1709077200 | 800.54 | -5.49 | -0.68 | 807.33 | 809.87 | 795.27 | 555897 |
| 1708990800 | 806.03 | -7.56 | -0.93 | 811.82 | 814.8245 | 803.35 | 577780 |
| 1708731600 | 813.59 | 0.15 | 0.02 | 817.33 | 823.71 | 812 | 492301 |
| 1708645200 | 813.44 | 7.99 | 0.99 | 809 | 816.33 | 808.08 | 549631 |
| 1708558800 | 805.45 | 7.34 | 0.92 | 798.81 | 806.0599 | 795.42 | 419304 |
| 1708472400 | 798.11 | 4.11 | 0.52 | 791.37 | 801.53 | 787.57 | 582312 |
| 1708126800 | 794 | -4.05 | -0.51 | 795.09 | 798.05 | 791.13 | 393736 |
| 1708040400 | 798.05 | 12.65 | 1.61 | 788.4 | 802.48 | 788.4 | 508178 |
| 1707954000 | 785.4 | 7.33 | 0.94 | 785.1 | 788.28 | 779.16 | 420280 |
| 1707867600 | 778.07 | -23.69 | -2.95 | 785.25 | 791.225 | 770 | 637303 |
| 1707781200 | 801.76 | 4.55 | 0.57 | 798.33 | 808.49 | 797.64 | 499347 |
| 1707522000 | 797.21 | 4.01 | 0.51 | 794.23 | 800.805 | 791.77 | 536618 |
| 1707435600 | 793.2 | -1.5 | -0.19 | 794.06 | 798.9399 | 787.5 | 544294 |
| 1707349200 | 794.7 | 6.72 | 0.85 | 790 | 799.445 | 786.53 | 700613 |
| 1707262800 | 787.98 | 4.81 | 0.61 | 784.93 | 788 | 778.76 | 665573 |
| 1707176400 | 783.17 | -4.83 | -0.61 | 782.21 | 787.24 | 777.15 | 500875 |
| 1706917200 | 788 | 3.07 | 0.39 | 780.65 | 792.34 | 777.2608 | 509566 |
| 1706830800 | 784.93 | 10.62 | 1.37 | 776.49 | 785.55 | 765.63 | 626608 |
| 1706744400 | 774.31 | -7.42 | -0.95 | 779.47 | 785.4077 | 772.35 | 730788 |
| 1706658000 | 781.73 | -6.97 | -0.88 | 782.98 | 785.04 | 779.065 | 937161 |
| 1706571600 | 788.7 | 1.4 | 0.18 | 787.31 | 792.4827 | 781.14 | 622050 |
| 1706312400 | 787.3 | -3.16 | -0.40 | 791.33 | 793.28 | 785.485 | 687694 |
| 1706226000 | 790.46 | 4.71 | 0.60 | 790.92 | 794.9 | 787.49 | 723226 |
| 1706139600 | 785.75 | -6.81 | -0.86 | 796.99 | 797.86 | 785.19 | 659721 |
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
