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 | -2.7 | -0.90117152298 | 299.61 | 301.7 | 294.61 | 0 | 0 | IX |
| 4 | -4.82 | -1.59745467802 | 301.73 | 306.46 | 290.93 | 0 | 0 | IX |
| 12 | 8.18 | 2.8330966647 | 288.73 | 307.04 | 284.57 | 0 | 0 | IX |
| 26 | 43.61 | 17.2167390446 | 253.3 | 307.04 | 252.41 | 0 | 0 | IX |
| 52 | 15.14 | 5.3731767044 | 281.77 | 307.04 | 250.65 | 0 | 0 | IX |
| 156 | 1.72 | 0.58267556489 | 295.19 | 317.62 | 199.58 | 0 | 0 | IX |
| 260 | 49.56 | 20.0363856883 | 247.35 | 317.62 | 166.17 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 297.91 | -2.59 | -0.86 | 300.5 | 300.87 | 297.7 | 0 |
| 1714408200 | 300.5 | 1.12 | 0.37 | 299.38 | 301.7 | 299.38 | 0 |
| 1714149000 | 299.38 | 2.43 | 0.82 | 296.95 | 300.36 | 296.95 | 0 |
| 1714062600 | 296.95 | -1.25 | -0.42 | 298.2 | 299.16 | 294.61 | 0 |
| 1713976200 | 298.2 | -1.41 | -0.47 | 299.61 | 300.19 | 297.87 | 0 |
| 1713889800 | 299.61 | 4.65 | 1.58 | 294.95999 | 299.76 | 294.95999 | 0 |
| 1713803400 | 294.95999 | 1.06 | 0.36 | 293.89999 | 295.45999 | 293.39 | 0 |
| 1713544200 | 293.89999 | 0.21 | 0.07 | 293.69 | 294.06 | 290.93 | 0 |
| 1713457800 | 293.69 | 1.17 | 0.40 | 292.52 | 294.79 | 292.13 | 0 |
| 1713371400 | 292.52 | 0.3 | 0.10 | 292.22 | 295.02 | 291.92 | 0 |
| 1713285000 | 292.22 | -4.4 | -1.48 | 296.62 | 296.62 | 291.32 | 0 |
| 1713198600 | 296.62 | 0.23 | 0.08 | 296.39 | 299.43 | 296.33 | 0 |
| 1712939400 | 296.39 | -1.58 | -0.53 | 297.97 | 300.79 | 295.74 | 0 |
| 1712853000 | 297.97 | -2.54 | -0.85 | 300.51 | 300.73 | 296.64999 | 0 |
| 1712766600 | 300.51 | -2.39 | -0.79 | 302.89999 | 305.20999 | 298.48 | 0 |
| 1712680200 | 302.89999 | -1.65 | -0.54 | 304.55 | 305.47 | 302.38 | 0 |
| 1712593800 | 304.55 | 2.35 | 0.78 | 302.2 | 304.82 | 302.2 | 0 |
| 1712334600 | 302.2 | -3.75 | -1.23 | 305.95 | 305.95 | 300.43 | 0 |
| 1712248200 | 305.95 | 1.85 | 0.61 | 304.1 | 306.45999 | 304.1 | 0 |
| 1712161800 | 304.1 | 2.37 | 0.79 | 301.73 | 304.39 | 301.20999 | 0 |
| 1712075400 | 301.73 | -3.33 | -1.09 | 303.45 | 304.91 | 301.5 | 0 |
| 1711647000 | 305.06 | 0.01 | 0.00 | 305.05 | 305.52999 | 304.39 | 0 |
| 1711560600 | 305.05 | 0.16 | 0.05 | 304.89 | 305.33 | 304.51 | 0 |
| 1711474200 | 304.89 | 0.35 | 0.11 | 304.54 | 305.64 | 303.95999 | 0 |
| 1711387800 | 304.54 | 0.7 | 0.23 | 303.83999 | 305.02 | 302.99 | 0 |
| 1711128600 | 303.83999 | -1.29 | -0.42 | 305.13 | 305.13 | 303.06 | 0 |
| 1711042200 | 305.13 | 2.97 | 0.98 | 302.16 | 306.95999 | 302.16 | 0 |
| 1710955800 | 302.16 | -0.08 | -0.03 | 302.24 | 302.38 | 300.95999 | 0 |
| 1710869400 | 302.24 | 0.03 | 0.01 | 302.20999 | 302.24 | 300.6 | 0 |
| 1710783000 | 302.20999 | -0.65 | -0.21 | 302.86 | 303.68 | 301.88 | 0 |
| 1710523800 | 302.86 | -1 | -0.33 | 303.86 | 305.06 | 302.86 | 0 |
| 1710437400 | 303.86 | -2.09 | -0.68 | 305.95 | 307.04 | 303.20999 | 0 |
| 1710351000 | 305.95 | 1.16 | 0.38 | 304.79 | 306.39999 | 304.79 | 0 |
| 1710264600 | 304.79 | 2.72 | 0.90 | 302.07 | 304.98 | 302.07 | 0 |
| 1710178200 | 302.07 | -1.99 | -0.65 | 304.06 | 304.06 | 300.88 | 0 |
| 1709919000 | 304.06 | 0.93 | 0.31 | 303.13 | 305.17 | 302.91 | 0 |
| 1709832600 | 303.13 | 3.55 | 1.18 | 299.58 | 303.55 | 297.89999 | 0 |
| 1709746200 | 299.58 | 2.02 | 0.68 | 297.56 | 299.58 | 296.98 | 0 |
| 1709659800 | 297.56 | -0.47 | -0.16 | 298.02999 | 298.19 | 296.3 | 0 |
| 1709573400 | 298.02999 | 0.63 | 0.21 | 297.39999 | 298.41 | 296.89 | 0 |
| 1709314200 | 297.39999 | 2.09 | 0.71 | 295.31 | 297.6 | 294.76 | 0 |
| 1709227800 | 295.31 | -0.35 | -0.12 | 295.66 | 297.14999 | 295.31 | 0 |
| 1709141400 | 295.66 | -1.43 | -0.48 | 297.08999 | 297.08999 | 295.02 | 0 |
| 1709055000 | 297.08999 | 0.37 | 0.12 | 296.72 | 297.39 | 296.02 | 0 |
| 1708968600 | 296.72 | -0.28 | -0.09 | 297 | 297.48 | 296.33 | 0 |
| 1708709400 | 297 | 1.58 | 0.53 | 295.42 | 297.27 | 295.42 | 0 |
| 1708623000 | 295.42 | 2.45 | 0.84 | 292.97 | 297.63 | 292.97 | 0 |
| 1708536600 | 292.97 | -1.01 | -0.34 | 293.98 | 293.98 | 292.2 | 0 |
| 1708450200 | 293.98 | 1.32 | 0.45 | 292.66 | 294.12 | 291.82 | 0 |
| 1708363800 | 292.66 | 0.38 | 0.13 | 292.27999 | 292.75 | 291.79 | 0 |
| 1708104600 | 292.27999 | 2.06 | 0.71 | 290.22 | 292.58 | 290.13 | 0 |
| 1708018200 | 290.22 | 3.05 | 1.06 | 287.17 | 290.7 | 287.17 | 0 |
| 1707931800 | 287.17 | 1.52 | 0.53 | 285.64999 | 287.36 | 285.29 | 0 |
| 1707845400 | 285.64999 | -4.07 | -1.40 | 289.72 | 289.77999 | 284.57 | 0 |
| 1707759000 | 289.72 | 1.03 | 0.36 | 288.69 | 290.04 | 288.58999 | 0 |
| 1707499800 | 288.69 | 0.4 | 0.14 | 288.29 | 289.49 | 287.87 | 0 |
| 1707413400 | 288.29 | -0.1 | -0.03 | 288.39 | 289.97 | 288.26 | 0 |
| 1707327000 | 288.39 | -0.34 | -0.12 | 288.73 | 289.85 | 288.23 | 0 |
| 1707240600 | 288.73 | 2.3 | 0.80 | 286.43 | 289.04 | 286.43 | 0 |
| 1707154200 | 286.43 | -2.15 | -0.75 | 288.58 | 288.89 | 285.95999 | 0 |
| 1706895000 | 288.58 | -0.65 | -0.22 | 289.23 | 292.8 | 288.16 | 0 |
| 1706808600 | 289.23 | -1.85 | -0.64 | 291.08 | 291.08 | 287.68 | 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
