We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5779 | 0.281184937362 | 205.5231 | 207.6047 | 202.3378 | 0 | 0 | IX |
| 4 | 13.1783 | 6.83087060258 | 192.9227 | 208.4148 | 192.7269 | 0 | 0 | IX |
| 12 | 9.5027 | 4.83356163304 | 196.5983 | 208.4148 | 189.7456 | 0 | 0 | IX |
| 26 | 29.0501 | 16.4077674838 | 177.0509 | 208.4148 | 176.7573 | 0 | 0 | IX |
| 52 | 20.6132 | 11.1129680766 | 185.4878 | 208.4148 | 165.7221 | 0 | 0 | IX |
| 156 | 23.029 | 12.5792038105 | 183.072 | 208.4148 | 165.7221 | 0 | 0 | IX |
| 260 | 23.029 | 12.5792038105 | 183.072 | 208.4148 | 165.7221 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 206.101 | 1.58 | 0.77 | 204.6355 | 206.4125 | 204.6146 | 0 |
| 1717086600 | 204.5228 | 1.07 | 0.53 | 202.6399 | 204.7393 | 202.3378 | 0 |
| 1717000200 | 203.4538 | -1.27 | -0.62 | 204.0534 | 204.3853 | 203.3282 | 0 |
| 1716913800 | 204.724 | -2.14 | -1.03 | 207.0082 | 207.6047 | 204.5441 | 0 |
| 1716827400 | 206.8633 | 0.63 | 0.30 | 206.3038 | 206.8945 | 205.8982 | 0 |
| 1716568200 | 206.2368 | -0.33 | -0.16 | 205.5231 | 206.4768 | 204.8472 | 0 |
| 1716481800 | 206.5647 | 0.81 | 0.40 | 205.0069 | 208.4148 | 204.9241 | 0 |
| 1716395400 | 205.75 | -0.24 | -0.12 | 206.3445 | 206.3966 | 205.0087 | 0 |
| 1716309000 | 205.9905 | -1.06 | -0.51 | 206.7201 | 207.1012 | 205.3636 | 0 |
| 1716222600 | 207.0526 | 0.59 | 0.28 | 207.011 | 207.2884 | 206.507 | 0 |
| 1715963400 | 206.467 | 1.13 | 0.55 | 205.6814 | 207.0358 | 205.6738 | 0 |
| 1715877000 | 205.3369 | 0.87 | 0.43 | 205.1559 | 207.1245 | 204.8964 | 0 |
| 1715790600 | 204.4665 | 2.49 | 1.23 | 202.4771 | 204.9497 | 202.4745 | 0 |
| 1715704200 | 201.9727 | 0.71 | 0.36 | 201.3402 | 202.4732 | 200.6959 | 0 |
| 1715617800 | 201.2579 | -0 | -0.00 | 201.6651 | 201.8125 | 200.8596 | 0 |
| 1715358600 | 201.2604 | 1.8 | 0.90 | 199.3915 | 201.5166 | 199.3915 | 0 |
| 1715272200 | 199.4629 | 0.82 | 0.41 | 198.6708 | 199.5482 | 197.6602 | 0 |
| 1715185800 | 198.6444 | 1.13 | 0.57 | 198.083 | 198.85 | 198.083 | 0 |
| 1715099400 | 197.5107 | 2.61 | 1.34 | 195.9727 | 197.8055 | 195.9727 | 0 |
| 1715013000 | 194.9056 | 0.96 | 0.50 | 194.0437 | 195.6609 | 194.0437 | 0 |
| 1714753800 | 193.9442 | 1.82 | 0.95 | 192.9227 | 195.2715 | 192.7269 | 0 |
| 1714667400 | 192.1262 | -0.89 | -0.46 | 192.6346 | 193.7504 | 191.8314 | 0 |
| 1714494600 | 193.0209 | -1.5 | -0.77 | 195.3112 | 195.3112 | 192.9224 | 0 |
| 1714408200 | 194.5188 | -0.07 | -0.04 | 194.7107 | 195.3644 | 194.3714 | 0 |
| 1714149000 | 194.5913 | 1.91 | 0.99 | 194.2544 | 194.7187 | 193.4389 | 0 |
| 1714062600 | 192.677 | -1.87 | -0.96 | 195.0067 | 195.0963 | 191.3652 | 0 |
| 1713976200 | 194.5485 | -1.34 | -0.68 | 195.8893 | 196.0752 | 194.5 | 0 |
| 1713889800 | 195.8861 | 2.39 | 1.23 | 194.6801 | 196.2932 | 194.4918 | 0 |
| 1713803400 | 193.4999 | 1.38 | 0.72 | 192.6096 | 193.7756 | 192.5402 | 0 |
| 1713544200 | 192.1239 | 0.16 | 0.08 | 189.8713 | 192.4441 | 189.7456 | 0 |
| 1713457800 | 191.9677 | -0.19 | -0.10 | 192.416 | 192.8814 | 190.8573 | 0 |
| 1713371400 | 192.1586 | 0.28 | 0.15 | 191.7896 | 193.3417 | 191.3439 | 0 |
| 1713285000 | 191.8763 | -3.43 | -1.76 | 193.3209 | 193.4007 | 191.4579 | 0 |
| 1713198600 | 195.3049 | 0.63 | 0.33 | 195.1497 | 197.0467 | 194.7062 | 0 |
| 1712939400 | 194.6706 | -1.31 | -0.67 | 196.1409 | 197.5309 | 194.0654 | 0 |
| 1712853000 | 195.9851 | -0.44 | -0.23 | 196.5979 | 197.1427 | 194.5661 | 0 |
| 1712766600 | 196.4276 | -0.44 | -0.22 | 197.8562 | 197.8562 | 194.6277 | 0 |
| 1712680200 | 196.8655 | -0.88 | -0.44 | 197.6609 | 198.0855 | 196.3381 | 0 |
| 1712593800 | 197.7414 | 0.93 | 0.47 | 196.8493 | 197.8301 | 196.511 | 0 |
| 1712334600 | 196.8104 | -2.63 | -1.32 | 198.1236 | 198.1845 | 195.9702 | 0 |
| 1712248200 | 199.4421 | 0.78 | 0.39 | 199.5186 | 200.059 | 198.4103 | 0 |
| 1712161800 | 198.666 | 0.89 | 0.45 | 198.5513 | 198.8731 | 197.6112 | 0 |
| 1712075400 | 197.774 | -2.33 | -1.16 | 200.2527 | 200.8669 | 197.5429 | 0 |
| 1711647000 | 200.1022 | 0.42 | 0.21 | 199.3755 | 201.3841 | 199.3755 | 0 |
| 1711560600 | 199.6813 | 0.47 | 0.23 | 199.5197 | 199.8848 | 198.9071 | 0 |
| 1711474200 | 199.2144 | 0.55 | 0.28 | 198.5916 | 199.4346 | 198.266 | 0 |
| 1711387800 | 198.6615 | -0.26 | -0.13 | 198.5823 | 198.8699 | 197.7941 | 0 |
| 1711128600 | 198.9222 | -1.14 | -0.57 | 199.5918 | 200.0429 | 198.8217 | 0 |
| 1711042200 | 200.0634 | 2.11 | 1.06 | 198.7311 | 201.223 | 198.5112 | 0 |
| 1710955800 | 197.9579 | 0.7 | 0.36 | 197.7031 | 198.3784 | 196.9244 | 0 |
| 1710869400 | 197.2534 | -0.71 | -0.36 | 196.9722 | 197.5274 | 196.2965 | 0 |
| 1710783000 | 197.9677 | -0.89 | -0.45 | 199.6814 | 199.7021 | 197.4867 | 0 |
| 1710523800 | 198.8559 | -1.03 | -0.52 | 199.9976 | 200.4999 | 198.6255 | 0 |
| 1710437400 | 199.8855 | -0.27 | -0.14 | 200.4711 | 200.7229 | 199.2605 | 0 |
| 1710351000 | 200.1587 | 0.84 | 0.42 | 199.5104 | 200.184 | 199.117 | 0 |
| 1710264600 | 199.3232 | 1.57 | 0.79 | 198.6867 | 199.6086 | 197.5605 | 0 |
| 1710178200 | 197.7529 | 0.2 | 0.10 | 197.2833 | 197.8414 | 196.8314 | 0 |
| 1709919000 | 197.5506 | 1.02 | 0.52 | 196.5983 | 197.8249 | 196.5471 | 0 |
| 1709832600 | 196.5325 | 1.75 | 0.90 | 194.601 | 196.6214 | 194.1006 | 0 |
| 1709746200 | 194.7834 | 1.62 | 0.84 | 193.4005 | 195.7207 | 193.0063 | 0 |
| 1709659800 | 193.1598 | -0.64 | -0.33 | 193.9375 | 193.9476 | 192.8958 | 0 |
| 1709573400 | 193.7962 | -0.2 | -0.10 | 193.6305 | 194.0989 | 193.0962 | 0 |
| 1709314200 | 193.995 | 1.01 | 0.52 | 193.9019 | 194.4548 | 193.0344 | 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
