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 | 13.8 | 4.9622437972 | 278.1 | 298.27 | 268.83 | 0 | 0 | IX |
| 4 | -15.74 | -5.11636978286 | 307.64 | 307.65 | 259.13 | 0 | 0 | IX |
| 12 | -6.28 | -2.10611040311 | 298.18 | 320.13 | 257.16 | 0 | 0 | IX |
| 26 | -128.04 | -30.49007001 | 419.94 | 423.63 | 257.16 | 0 | 0 | IX |
| 52 | -169.05 | -36.6742596811 | 460.95 | 626.9 | 257.16 | 0 | 0 | IX |
| 156 | -514.89 | -63.8195813037 | 806.79 | 1469.86 | 257.16 | 0 | 0 | IX |
| 260 | -7351.52 | -96.1810289111 | 7643.42 | 19956.24 | 257.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 291.89999 | 0.08 | 0.03 | 292.07 | 296.39 | 289.1 | 0 |
| 1717086600 | 291.82 | 0.3 | 0.10 | 293.79 | 298.27 | 289.61 | 0 |
| 1717000200 | 291.52 | 12.38 | 4.44 | 279.3 | 293.63 | 279.3 | 0 |
| 1716913800 | 279.14 | 5.78 | 2.11 | 273.45999 | 281.64 | 268.83 | 0 |
| 1716827400 | 273.36 | -4.4 | -1.58 | 277.62 | 278.94 | 273.33999 | 0 |
| 1716568200 | 277.76 | 0.25 | 0.09 | 278.1 | 288.3 | 276.97 | 0 |
| 1716481800 | 277.51 | -0.51 | -0.18 | 278.02999 | 280.61 | 273.02 | 0 |
| 1716395400 | 278.02 | 2.88 | 1.05 | 275 | 280.25 | 275 | 0 |
| 1716309000 | 275.14 | 2.59 | 0.95 | 272.70999 | 280.29 | 272.70999 | 0 |
| 1716222600 | 272.55 | -3.37 | -1.22 | 276.02 | 276.02 | 270.48 | 0 |
| 1715963400 | 275.92 | 4.13 | 1.52 | 275.41 | 280.35 | 274.77999 | 0 |
| 1715877000 | 271.79 | 11.31 | 4.34 | 264.3 | 273.02 | 263.43 | 0 |
| 1715790600 | 260.48 | -7.86 | -2.93 | 269.05 | 269.05 | 259.13 | 0 |
| 1715704200 | 268.33999 | 1.61 | 0.60 | 267.23 | 273.31 | 266.5 | 0 |
| 1715617800 | 266.73 | 2.15 | 0.81 | 264.98 | 268.76 | 263.48 | 0 |
| 1715358600 | 264.58 | -4.83 | -1.79 | 269.54 | 269.54 | 260.37 | 0 |
| 1715272200 | 269.41 | -2.55 | -0.94 | 280.41 | 281 | 268.67 | 0 |
| 1715185800 | 271.95999 | -3.95 | -1.43 | 276.04 | 276.22 | 269.35 | 0 |
| 1715099400 | 275.91 | -15.87 | -5.44 | 292.26 | 292.26 | 275.11 | 0 |
| 1715013000 | 291.77999 | -8.88 | -2.95 | 303.39 | 303.39 | 290.19 | 0 |
| 1714753800 | 300.66 | -7.07 | -2.30 | 307.64 | 307.64999 | 293.49 | 0 |
| 1714667400 | 307.73 | 3.08 | 1.01 | 305.06 | 309.13 | 301.99 | 0 |
| 1714494600 | 304.64999 | 12.17 | 4.16 | 292.52999 | 305.39 | 290.35 | 0 |
| 1714408200 | 292.48 | 3.71 | 1.28 | 289.7 | 293.43 | 285.02 | 0 |
| 1714149000 | 288.77 | -11.52 | -3.84 | 304.81 | 304.81 | 286.18 | 0 |
| 1714062600 | 300.29 | 11.11 | 3.84 | 289.37 | 308.05 | 288.56 | 0 |
| 1713976200 | 289.18 | 3.24 | 1.13 | 285.93 | 290.97 | 280.5 | 0 |
| 1713889800 | 285.94 | -18.43 | -6.06 | 304.77999 | 304.77999 | 285.45999 | 0 |
| 1713803400 | 304.37 | -8.2 | -2.62 | 313.02 | 313.02 | 302.33999 | 0 |
| 1713544200 | 312.57 | 7.34 | 2.40 | 305.89999 | 320.13 | 305.89999 | 0 |
| 1713457800 | 305.23 | -4.53 | -1.46 | 309.55 | 313.63 | 303.42 | 0 |
| 1713371400 | 309.76 | -0.1 | -0.03 | 310.18 | 312.43 | 300.16 | 0 |
| 1713285000 | 309.86 | 18.05 | 6.19 | 293.31 | 313.27 | 293.27 | 0 |
| 1713198600 | 291.81 | -5.92 | -1.99 | 297.72 | 297.72 | 280.82 | 0 |
| 1712939400 | 297.73 | 1.75 | 0.59 | 295.38 | 302.32 | 282.42 | 0 |
| 1712853000 | 295.98 | 11.37 | 3.99 | 287.07 | 301.62 | 286.77 | 0 |
| 1712766600 | 284.61 | -1.15 | -0.40 | 285.77 | 292.29 | 275.62 | 0 |
| 1712680200 | 285.76 | 14.49 | 5.34 | 271.45 | 286.86 | 271.44 | 0 |
| 1712593800 | 271.27 | -8.42 | -3.01 | 280.85 | 280.85 | 270.82 | 0 |
| 1712334600 | 279.69 | 13.35 | 5.01 | 266.56 | 284.72 | 266.56 | 0 |
| 1712248200 | 266.33999 | -1.93 | -0.72 | 268.49 | 270.02 | 264.92 | 0 |
| 1712161800 | 268.27 | -4.91 | -1.80 | 273.39999 | 273.39999 | 267.77 | 0 |
| 1712075400 | 273.18 | 12.51 | 4.80 | 261.38 | 273.58 | 257.16 | 0 |
| 1711647000 | 260.67 | -0.73 | -0.28 | 261.52 | 262 | 259.45999 | 0 |
| 1711560600 | 261.39999 | -5.24 | -1.97 | 266.73 | 266.73 | 259.42 | 0 |
| 1711474200 | 266.64 | -7.24 | -2.64 | 273.98 | 274.29 | 264.99 | 0 |
| 1711387800 | 273.88 | -2.93 | -1.06 | 277.22 | 279.02 | 272.39999 | 0 |
| 1711128600 | 276.81 | -1.49 | -0.54 | 278.7 | 280.79 | 275.58999 | 0 |
| 1711042200 | 278.3 | -10.37 | -3.59 | 288.52 | 288.52 | 278.27 | 0 |
| 1710955800 | 288.67 | -1.63 | -0.56 | 290.43 | 292.51 | 286.77 | 0 |
| 1710869400 | 290.3 | -3.44 | -1.17 | 293.93 | 295.11 | 289.61 | 0 |
| 1710783000 | 293.74 | 0.72 | 0.25 | 293.51 | 295.69 | 288.33 | 0 |
| 1710523800 | 293.02 | 0.5 | 0.17 | 292.92 | 293.66 | 286.41 | 0 |
| 1710437400 | 292.52 | 1.4 | 0.48 | 288.56 | 295.24 | 286.22 | 0 |
| 1710351000 | 291.12 | 0.42 | 0.14 | 289.6 | 292.52999 | 288.51 | 0 |
| 1710264600 | 290.7 | -14.91 | -4.88 | 301.38 | 305.7 | 290.14 | 0 |
| 1710178200 | 305.61 | 5.06 | 1.68 | 308.77999 | 311.17 | 305.31 | 0 |
| 1709919000 | 300.55 | 2.06 | 0.69 | 298.18 | 301.85 | 297.47 | 0 |
| 1709832600 | 298.49 | -8.57 | -2.79 | 311.91 | 313.95 | 295.98 | 0 |
| 1709746200 | 307.06 | -1.08 | -0.35 | 309.18 | 309.41 | 305.07 | 0 |
| 1709659800 | 308.14 | 1.34 | 0.44 | 309.23 | 312 | 304.83 | 0 |
| 1709573400 | 306.8 | 1.78 | 0.58 | 304.92 | 308.95999 | 304.04 | 0 |
| 1709314200 | 305.02 | -3.85 | -1.25 | 300.99 | 308.11 | 299.35 | 0 |
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
