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 | 3.774 | 1.40917013545 | 267.8172 | 272.216 | 267.0869 | 0 | 0 | IX |
| 4 | 10.9815 | 4.21377254953 | 260.6097 | 272.216 | 250.4586 | 0 | 0 | IX |
| 12 | 17.1648 | 6.74646970597 | 254.4264 | 272.216 | 250.4586 | 0 | 0 | IX |
| 26 | 21.5047 | 8.59890477895 | 250.0865 | 272.216 | 244.9246 | 0 | 0 | IX |
| 52 | 49.1041 | 22.0705380222 | 222.4871 | 272.216 | 219.0162 | 0 | 0 | IX |
| 156 | 68.1502 | 33.4987539385 | 203.441 | 272.216 | 203.1304 | 0 | 0 | IX |
| 260 | 68.1502 | 33.4987539385 | 203.441 | 272.216 | 203.1304 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718382600 | 270.6594 | 1.4 | 0.52 | 268.4199 | 270.7649 | 268.4074 | 0 |
| 1718296200 | 269.2584 | -1.07 | -0.39 | 269.2398 | 270.33909 | 268.6866 | 0 |
| 1718209800 | 270.3241 | 2.83 | 1.06 | 267.75869 | 270.9978 | 267.7214 | 0 |
| 1718123400 | 267.497 | -0.99 | -0.37 | 269.0116 | 269.8571 | 267.0869 | 0 |
| 1718037000 | 268.4869 | 0.7 | 0.26 | 267.8172 | 268.5119 | 267.4345 | 0 |
| 1717777800 | 267.7873 | 3.82 | 1.45 | 264.2127 | 269.4679 | 264.2127 | 0 |
| 1717691400 | 263.9701 | 2.49 | 0.95 | 261.869 | 264.7971 | 261.869 | 0 |
| 1717605000 | 261.4841 | 7.95 | 3.14 | 253.438 | 262.36239 | 253.4147 | 0 |
| 1717518600 | 253.5312 | -16.76 | -6.20 | 270.51799 | 270.5428 | 250.4586 | 0 |
| 1717432200 | 270.2946 | 10.39 | 4.00 | 260.0523 | 271.7341 | 259.90859 | 0 |
| 1717173000 | 259.90859 | -1.95 | -0.74 | 261.3755 | 262.1147 | 259.7856 | 0 |
| 1717086600 | 261.8585 | -0.52 | -0.20 | 262.4508 | 262.4751 | 260.1789 | 0 |
| 1717000200 | 262.3802 | -2.61 | -0.99 | 264.3818 | 264.4671 | 262.30739 | 0 |
| 1716913800 | 264.9909 | -2.06 | -0.77 | 267.468 | 267.468 | 264.8334 | 0 |
| 1716827400 | 267.05 | 0.44 | 0.16 | 266.63619 | 268.3895 | 265.874 | 0 |
| 1716568200 | 266.6116 | 0.64 | 0.24 | 265.64839 | 267.524 | 265.64839 | 0 |
| 1716481800 | 265.9678 | 4.54 | 1.74 | 261.0931 | 267.2671 | 261.0931 | 0 |
| 1716395400 | 261.4307 | 0.5 | 0.19 | 261.1768 | 261.7711 | 260.73809 | 0 |
| 1716309000 | 260.9271 | -0.52 | -0.20 | 261.4635 | 261.5749 | 260.3061 | 0 |
| 1716222600 | 261.45139 | 1.06 | 0.41 | 260.60969 | 261.5683 | 260.59769 | 0 |
| 1715963400 | 260.39409 | 2.02 | 0.78 | 258.14729 | 260.589 | 258.14729 | 0 |
| 1715877000 | 258.3731 | 0.78 | 0.30 | 256.9963 | 258.96769 | 254.7075 | 0 |
| 1715790600 | 257.5953 | 0.56 | 0.22 | 257.3208 | 257.69009 | 255.7505 | 0 |
| 1715704200 | 257.0357 | 1.24 | 0.49 | 255.6368 | 257.3029 | 255.6249 | 0 |
| 1715617800 | 255.7908 | 2.32 | 0.91 | 253.2835 | 256.0041 | 252.997 | 0 |
| 1715358600 | 253.4719 | -1.08 | -0.43 | 254.5797 | 254.6978 | 253.1219 | 0 |
| 1715272200 | 254.5561 | -2.98 | -1.16 | 257.1751 | 257.199 | 252.9866 | 0 |
| 1715185800 | 257.53429 | 0.11 | 0.04 | 256.5906 | 257.9903 | 256.37869 | 0 |
| 1715099400 | 257.4239 | -1.84 | -0.71 | 258.9549 | 259.0271 | 256.1976 | 0 |
| 1715013000 | 259.2677 | -1.03 | -0.39 | 259.9803 | 260.00439 | 258.6675 | 0 |
| 1714753800 | 260.2943 | -2.19 | -0.84 | 263.0996 | 263.0996 | 258.2617 | 0 |
| 1714667400 | 262.4866 | 1.64 | 0.63 | 261.6264 | 262.5602 | 261.3551 | 0 |
| 1714494600 | 260.8453 | -0.43 | -0.16 | 260.9344 | 262.6048 | 260.31869 | 0 |
| 1714408200 | 261.2756 | 1.22 | 0.47 | 260.6424 | 261.6508 | 260.3309 | 0 |
| 1714149000 | 260.0586 | 0.63 | 0.24 | 259.8675 | 260.1896 | 258.8317 | 0 |
| 1714062600 | 259.4318 | 1.78 | 0.69 | 258.5517 | 260.9904 | 258.1806 | 0 |
| 1713976200 | 257.64729 | -1.41 | -0.55 | 259.0743 | 259.2835 | 257.5838 | 0 |
| 1713889800 | 259.0621 | 1.02 | 0.40 | 258.6469 | 259.312 | 257.8063 | 0 |
| 1713803400 | 258.0372 | 2.33 | 0.91 | 255.776 | 258.644 | 255.764 | 0 |
| 1713544200 | 255.7041 | 2.01 | 0.79 | 253.4841 | 256.1973 | 252.7569 | 0 |
| 1713457800 | 253.6984 | -0.14 | -0.05 | 256.87939 | 256.87939 | 252.2985 | 0 |
| 1713371400 | 253.8356 | -0.88 | -0.35 | 255.0153 | 255.0153 | 253.5806 | 0 |
| 1713285000 | 254.7156 | -2 | -0.78 | 256.3497 | 256.4584 | 253.8895 | 0 |
| 1713198600 | 256.7166 | -0.97 | -0.38 | 257.9309 | 258.13189 | 256.2991 | 0 |
| 1712939400 | 257.6888 | -2.6 | -1.00 | 259.4901 | 260.95209 | 257.2194 | 0 |
| 1712853000 | 260.2916 | 0.21 | 0.08 | 259.85899 | 260.9628 | 258.8317 | 0 |
| 1712766600 | 260.077 | -1.9 | -0.73 | 261.8799 | 264.05239 | 259.759 | 0 |
| 1712680200 | 261.9764 | -0.7 | -0.27 | 262.6727 | 262.7695 | 261.4276 | 0 |
| 1712593800 | 262.6727 | 2.22 | 0.85 | 260.2598 | 262.9769 | 260.2117 | 0 |
| 1712334600 | 260.4519 | -0.41 | -0.16 | 260.0012 | 260.4519 | 259.1014 | 0 |
| 1712248200 | 260.8655 | 1.8 | 0.69 | 259.42829 | 260.8927 | 258.1685 | 0 |
| 1712161800 | 259.0693 | 1.06 | 0.41 | 257.99829 | 259.48469 | 257.9504 | 0 |
| 1712075400 | 258.01029 | -0.61 | -0.24 | 256.8254 | 259.3414 | 256.7536 | 0 |
| 1711647000 | 258.6207 | 2.34 | 0.91 | 255.7407 | 259.7991 | 255.6223 | 0 |
| 1711560600 | 256.2853 | 1.4 | 0.55 | 254.817 | 256.8767 | 254.7464 | 0 |
| 1711474200 | 254.8876 | -0.19 | -0.07 | 256.1965 | 256.1965 | 254.5862 | 0 |
| 1711387800 | 255.0759 | 0.79 | 0.31 | 254.4264 | 255.103 | 254.0444 | 0 |
| 1711128600 | 254.2852 | -0.76 | -0.30 | 254.2251 | 257.0618 | 254.2016 | 0 |
| 1711042200 | 255.0471 | 1.24 | 0.49 | 255.4654 | 256.1922 | 255.0434 | 0 |
| 1710955800 | 253.8057 | 0.29 | 0.11 | 253.5853 | 254.1352 | 253.0176 | 0 |
| 1710869400 | 253.5153 | -2.39 | -0.93 | 255.5267 | 255.5267 | 252.8363 | 0 |
| 1710783000 | 255.9033 | 0.31 | 0.12 | 255.6859 | 257.49509 | 255.639 | 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
