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 | -2.355 | -0.858470791944 | 274.325 | 281.13 | 271.63 | 0 | 0 | IX |
| 4 | -7.69 | -2.74976757491 | 279.66 | 283.39 | 271.63 | 0 | 0 | IX |
| 12 | -9.78 | -3.47116237799 | 281.75 | 286.9 | 271.63 | 0 | 0 | IX |
| 26 | -5.25 | -1.89380275593 | 277.22 | 297.935 | 271.63 | 0 | 0 | IX |
| 52 | 1.575 | 0.582481184933 | 270.395 | 297.935 | 242.525 | 0 | 0 | IX |
| 156 | -1.18 | -0.431997071206 | 273.15 | 297.935 | 242.525 | 0 | 0 | IX |
| 260 | -1.18 | -0.431997071206 | 273.15 | 297.935 | 242.525 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717777800 | 276.425 | -2.61 | -0.94 | 278.68 | 279.22 | 275.52999 | 0 |
| 1717691400 | 279.035 | -1.57 | -0.56 | 280.24 | 280.47 | 277.82 | 0 |
| 1717605000 | 280.605 | 2.08 | 0.75 | 278.41 | 281.13 | 278.115 | 0 |
| 1717518600 | 278.52499 | 1.14 | 0.41 | 277.61 | 280.3 | 277.545 | 0 |
| 1717432200 | 277.385 | 3.06 | 1.12 | 274.325 | 278.095 | 274.225 | 0 |
| 1717173000 | 274.325 | 0.35 | 0.13 | 273.945 | 275.13 | 272.185 | 0 |
| 1717086600 | 273.975 | 1.24 | 0.45 | 273.11 | 274.1 | 272.675 | 0 |
| 1717000200 | 272.735 | -4.1 | -1.48 | 275.33499 | 276.21499 | 272.595 | 0 |
| 1716913800 | 276.83 | -2.09 | -0.75 | 278.955 | 279.445 | 276.71499 | 0 |
| 1716827400 | 278.915 | 1.36 | 0.49 | 277.665 | 279.63 | 276.955 | 0 |
| 1716568200 | 277.56 | 0.57 | 0.21 | 276.985 | 278.26 | 276.43 | 0 |
| 1716481800 | 276.985 | -1.52 | -0.54 | 279 | 279.97 | 276.54 | 0 |
| 1716395400 | 278.5 | -1.15 | -0.41 | 279.645 | 279.645 | 277.605 | 0 |
| 1716309000 | 279.645 | 0.78 | 0.28 | 279.015 | 280.33999 | 278.45 | 0 |
| 1716222600 | 278.86 | -0.49 | -0.17 | 279.345 | 279.77499 | 278.33 | 0 |
| 1715963400 | 279.345 | -2.52 | -0.89 | 281.095 | 281.22 | 279.19 | 0 |
| 1715877000 | 281.86 | -0.72 | -0.26 | 283.185 | 283.39 | 281.725 | 0 |
| 1715790600 | 282.58499 | 5.56 | 2.01 | 277.02 | 282.76 | 277.02 | 0 |
| 1715704200 | 277.02 | -1.74 | -0.62 | 278.57 | 279.575 | 276.325 | 0 |
| 1715617800 | 278.755 | 0.44 | 0.16 | 279.66 | 279.845 | 278.02499 | 0 |
| 1715358600 | 278.32 | -0.8 | -0.28 | 280.625 | 281.115 | 278.185 | 0 |
| 1715272200 | 279.115 | -2.18 | -0.77 | 280.535 | 280.82 | 278.615 | 0 |
| 1715185800 | 281.29 | -1.59 | -0.56 | 281.895 | 282.63 | 280.65499 | 0 |
| 1715099400 | 282.88 | 2.32 | 0.83 | 281.615 | 283.06 | 281.43 | 0 |
| 1715013000 | 280.565 | 0.99 | 0.35 | 279.58 | 282.395 | 279.58 | 0 |
| 1714753800 | 279.58 | 1.2 | 0.43 | 278.38 | 282.11 | 277.65499 | 0 |
| 1714667400 | 278.38 | 1.56 | 0.56 | 276.82 | 279.42 | 276.82 | 0 |
| 1714494600 | 276.82 | -1.5 | -0.54 | 278.08999 | 278.39999 | 275.945 | 0 |
| 1714408200 | 278.315 | 2.66 | 0.96 | 276.8 | 278.885 | 276.495 | 0 |
| 1714149000 | 275.65499 | 2.39 | 0.88 | 274.45 | 276.71499 | 273.855 | 0 |
| 1714062600 | 273.26 | -0.95 | -0.35 | 274.33 | 275.205 | 272.05 | 0 |
| 1713976200 | 274.21499 | -4.2 | -1.51 | 277.38 | 277.985 | 273.675 | 0 |
| 1713889800 | 278.415 | -0.74 | -0.27 | 279.91 | 280.67 | 277.755 | 0 |
| 1713803400 | 279.15499 | 0.63 | 0.22 | 278.52999 | 279.42 | 276.62 | 0 |
| 1713544200 | 278.52999 | 0.09 | 0.03 | 279.555 | 280.39999 | 277.52499 | 0 |
| 1713457800 | 278.44 | -0.53 | -0.19 | 280.305 | 280.745 | 278.015 | 0 |
| 1713371400 | 278.97 | 1.49 | 0.54 | 278.23 | 280 | 277.64 | 0 |
| 1713285000 | 277.485 | -2.24 | -0.80 | 279.145 | 279.735 | 276.265 | 0 |
| 1713198600 | 279.725 | -3.83 | -1.35 | 283.555 | 283.555 | 279.41 | 0 |
| 1712939400 | 283.555 | 4.24 | 1.52 | 281.56 | 285.47 | 281.05 | 0 |
| 1712853000 | 279.315 | -2.49 | -0.88 | 280.67 | 282.37 | 278.83499 | 0 |
| 1712766600 | 281.8 | -1.92 | -0.68 | 283.175 | 285.49 | 280.245 | 0 |
| 1712680200 | 283.72 | 3.53 | 1.26 | 281.04 | 283.875 | 280.6 | 0 |
| 1712593800 | 280.19 | -0.3 | -0.11 | 279.33 | 280.56 | 278.82 | 0 |
| 1712334600 | 280.49 | -1.96 | -0.69 | 283.02499 | 283.37 | 280.23 | 0 |
| 1712248200 | 282.445 | 2.57 | 0.92 | 280.995 | 283.41 | 280.535 | 0 |
| 1712161800 | 279.875 | 0.23 | 0.08 | 280.36 | 281.29 | 278.20999 | 0 |
| 1712075400 | 279.64999 | -5.77 | -2.02 | 285.415 | 285.415 | 278.81 | 0 |
| 1711647000 | 285.415 | -1.48 | -0.52 | 285.875 | 286.185 | 284.415 | 0 |
| 1711560600 | 286.89999 | 2.58 | 0.91 | 285.055 | 286.89999 | 284.48 | 0 |
| 1711474200 | 284.315 | 1.25 | 0.44 | 283.065 | 284.915 | 283.065 | 0 |
| 1711387800 | 283.065 | -1.87 | -0.66 | 284.37 | 285.095 | 282.675 | 0 |
| 1711128600 | 284.935 | 2.61 | 0.92 | 282.325 | 285.235 | 282.325 | 0 |
| 1711042200 | 282.325 | 0.96 | 0.34 | 280.96499 | 283.40499 | 280.735 | 0 |
| 1710955800 | 281.365 | 0.63 | 0.22 | 280.74 | 282.88 | 280.74 | 0 |
| 1710869400 | 280.74 | -0.59 | -0.21 | 281.44 | 282.285 | 280.725 | 0 |
| 1710783000 | 281.33499 | -0.42 | -0.15 | 281.75 | 282.105 | 280.52 | 0 |
| 1710523800 | 281.75 | -0.38 | -0.13 | 282.125 | 282.70999 | 280.56 | 0 |
| 1710437400 | 282.125 | -2.38 | -0.84 | 284.065 | 285.725 | 281.755 | 0 |
| 1710351000 | 284.505 | -0.97 | -0.34 | 286.635 | 286.77 | 283.83 | 0 |
| 1710264600 | 285.475 | 0.04 | 0.01 | 285.81 | 287.45 | 284.675 | 0 |
| 1710178200 | 285.44 | -1.69 | -0.59 | 287.7 | 288.17 | 284.605 | 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
