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 | -2.7164 | -1.2650010478 | 214.735 | 215.5187 | 211.0505 | 0 | 0 | IX |
| 4 | -7.2192 | -3.29286281836 | 219.2378 | 220.1134 | 211.0505 | 0 | 0 | IX |
| 12 | -4.7506 | -2.19154750767 | 216.7692 | 220.1134 | 211.0505 | 0 | 0 | IX |
| 26 | -0.1144 | -0.0539284316914 | 212.133 | 220.1134 | 206.6507 | 0 | 0 | IX |
| 52 | 2.1259 | 1.01285085189 | 209.8927 | 220.1134 | 196.4379 | 0 | 0 | IX |
| 156 | -1.6151 | -0.756013681362 | 213.6337 | 220.1134 | 196.4379 | 0 | 0 | IX |
| 260 | -1.6151 | -0.756013681362 | 213.6337 | 220.1134 | 196.4379 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718296200 | 213.2881 | -1.06 | -0.49 | 214.1078 | 214.4041 | 213.1601 | 0 |
| 1718209800 | 214.344 | 1.9 | 0.89 | 212.3231 | 214.3994 | 212.301 | 0 |
| 1718123400 | 212.4442 | 0.53 | 0.25 | 212.2129 | 212.5076 | 211.0505 | 0 |
| 1718037000 | 211.9161 | -1.88 | -0.88 | 211.9156 | 212.0351 | 211.6805 | 0 |
| 1717777800 | 213.7942 | -1.43 | -0.66 | 214.735 | 215.5187 | 213.3749 | 0 |
| 1717691400 | 215.2229 | -0.68 | -0.32 | 215.6665 | 216.3282 | 214.8515 | 0 |
| 1717605000 | 215.9047 | 0.99 | 0.46 | 215.2694 | 216.1824 | 214.9915 | 0 |
| 1717518600 | 214.9144 | -1.05 | -0.49 | 216.3928 | 217.2146 | 214.7147 | 0 |
| 1717432200 | 215.9629 | -0.15 | -0.07 | 215.485 | 216.8591 | 215.485 | 0 |
| 1717173000 | 216.1084 | 0.04 | 0.02 | 215.9136 | 216.6682 | 215.7557 | 0 |
| 1717086600 | 216.0643 | -1.31 | -0.60 | 216.6245 | 216.8885 | 215.7003 | 0 |
| 1717000200 | 217.3761 | -1.68 | -0.77 | 218.868 | 219.5372 | 217.2436 | 0 |
| 1716913800 | 219.056 | -0.8 | -0.37 | 219.8826 | 219.9725 | 218.7723 | 0 |
| 1716827400 | 219.8604 | 0.67 | 0.31 | 219.3641 | 220.0148 | 219.1096 | 0 |
| 1716568200 | 219.1874 | 0.57 | 0.26 | 218.5535 | 219.3308 | 218.5535 | 0 |
| 1716481800 | 218.6198 | -1.07 | -0.49 | 219.716 | 219.8961 | 218.3541 | 0 |
| 1716395400 | 219.6913 | 0.01 | 0.01 | 220.0579 | 220.1134 | 219.3142 | 0 |
| 1716309000 | 219.6803 | 0.49 | 0.22 | 219.3531 | 219.6803 | 219.0618 | 0 |
| 1716222600 | 219.1877 | 0.21 | 0.10 | 219.533 | 219.533 | 218.8229 | 0 |
| 1715963400 | 218.9783 | -0.02 | -0.01 | 219.2378 | 219.4754 | 218.7206 | 0 |
| 1715877000 | 218.9949 | 0.07 | 0.03 | 218.7539 | 219.1114 | 218.3683 | 0 |
| 1715790600 | 218.9208 | 1.98 | 0.91 | 217.2861 | 218.9962 | 217.2306 | 0 |
| 1715704200 | 216.9393 | -0.16 | -0.08 | 217.1917 | 217.4787 | 216.6389 | 0 |
| 1715617800 | 217.103 | 0.76 | 0.35 | 216.5544 | 217.3217 | 216.4921 | 0 |
| 1715358600 | 216.3409 | -0.55 | -0.25 | 217.1494 | 217.3951 | 216.2966 | 0 |
| 1715272200 | 216.8899 | 0.02 | 0.01 | 216.6062 | 217.0805 | 216.2923 | 0 |
| 1715185800 | 216.8694 | -0.69 | -0.32 | 217.1638 | 217.3874 | 216.8171 | 0 |
| 1715099400 | 217.5548 | 0.82 | 0.38 | 216.8948 | 217.6719 | 216.8171 | 0 |
| 1715013000 | 216.7393 | 0.59 | 0.27 | 216.2594 | 217.1936 | 216.2594 | 0 |
| 1714753800 | 216.1485 | 0.2 | 0.09 | 215.5965 | 217.1655 | 215.5191 | 0 |
| 1714667400 | 215.9504 | -0.4 | -0.18 | 216.0913 | 216.5117 | 215.4425 | 0 |
| 1714494600 | 216.3473 | 0.03 | 0.01 | 216.2951 | 216.6269 | 215.6929 | 0 |
| 1714408200 | 216.3156 | 0.48 | 0.22 | 216.3191 | 216.6625 | 215.936 | 0 |
| 1714149000 | 215.8345 | 0.34 | 0.16 | 215.6075 | 216.4869 | 215.4824 | 0 |
| 1714062600 | 215.4975 | 0.12 | 0.05 | 215.8535 | 216.379 | 215.0219 | 0 |
| 1713976200 | 215.3794 | -0.66 | -0.30 | 216.5915 | 216.5915 | 215.1592 | 0 |
| 1713889800 | 216.0374 | 0.83 | 0.38 | 215.6348 | 216.1409 | 215.1535 | 0 |
| 1713803400 | 215.2118 | 0.9 | 0.42 | 214.8569 | 215.2672 | 214.1967 | 0 |
| 1713544200 | 214.3151 | -0.6 | -0.28 | 214.0345 | 214.823 | 213.9162 | 0 |
| 1713457800 | 214.9196 | -0.02 | -0.01 | 215.6251 | 215.6896 | 214.627 | 0 |
| 1713371400 | 214.9353 | 0.2 | 0.09 | 214.2073 | 215.1758 | 214.1513 | 0 |
| 1713285000 | 214.733 | -1.1 | -0.51 | 215.1499 | 215.4732 | 214.5037 | 0 |
| 1713198600 | 215.8284 | -0.49 | -0.23 | 216.9401 | 216.9401 | 215.5342 | 0 |
| 1712939400 | 216.3158 | 0.19 | 0.09 | 216.4589 | 217.2411 | 215.9846 | 0 |
| 1712853000 | 216.1228 | -1.57 | -0.72 | 217.9134 | 218.0023 | 216.0174 | 0 |
| 1712766600 | 217.6913 | -0.88 | -0.40 | 218.5392 | 219.2137 | 217.4317 | 0 |
| 1712680200 | 218.5757 | 0.45 | 0.21 | 218.0332 | 218.7794 | 218.0332 | 0 |
| 1712593800 | 218.1221 | 0.97 | 0.44 | 217.8907 | 218.3585 | 217.3527 | 0 |
| 1712334600 | 217.1565 | -2.04 | -0.93 | 217.7455 | 218.6875 | 216.8011 | 0 |
| 1712248200 | 219.1946 | 1.65 | 0.76 | 218.8561 | 219.5209 | 218.7716 | 0 |
| 1712161800 | 217.5441 | 0.56 | 0.26 | 217.5841 | 217.99 | 217.3236 | 0 |
| 1712075400 | 216.984 | -0.17 | -0.08 | 217.3554 | 217.5686 | 216.4746 | 0 |
| 1711647000 | 217.1544 | -1.93 | -0.88 | 218.3937 | 218.4558 | 217.1321 | 0 |
| 1711560600 | 219.0862 | 0.78 | 0.36 | 218.8591 | 219.3979 | 218.5866 | 0 |
| 1711474200 | 218.3067 | 1.5 | 0.69 | 217.6123 | 218.6818 | 217.5974 | 0 |
| 1711387800 | 216.811 | -0.11 | -0.05 | 216.9204 | 217.0817 | 216.4721 | 0 |
| 1711128600 | 216.9204 | -0.36 | -0.17 | 216.7692 | 217.325 | 216.7306 | 0 |
| 1711042200 | 217.2814 | 2.45 | 1.14 | 214.9054 | 217.8381 | 214.8832 | 0 |
| 1710955800 | 214.8325 | 0.63 | 0.29 | 214.6711 | 215.0975 | 214.5022 | 0 |
| 1710869400 | 214.2049 | 0.26 | 0.12 | 214.2749 | 214.4704 | 213.6202 | 0 |
| 1710783000 | 213.9468 | 0.33 | 0.16 | 213.7253 | 214.189 | 213.4241 | 0 |
| 1710523800 | 213.6143 | -0.02 | -0.01 | 213.549 | 213.7938 | 213.1627 | 0 |
| 1710437400 | 213.639 | -0.61 | -0.28 | 214.5063 | 214.8396 | 213.6057 | 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
