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 | 2.4275 | 0.747301096308 | 324.8356 | 331.464 | 316.8382 | 0 | 0 | IX |
| 4 | 28.4959 | 9.53782744558 | 298.7672 | 333.2386 | 293.7222 | 0 | 0 | IX |
| 12 | 35.6485 | 12.2245251095 | 291.6146 | 333.2386 | 290.3232 | 0 | 0 | IX |
| 26 | 40.3437 | 14.0609871622 | 286.9194 | 333.2386 | 278.3916 | 0 | 0 | IX |
| 52 | 42.0608 | 14.7477071538 | 285.2023 | 333.2386 | 236.4595 | 0 | 0 | IX |
| 156 | 14.7754 | 4.72831410644 | 312.4877 | 349.4291 | 234.6418 | 0 | 0 | IX |
| 260 | 108.6441 | 49.6956348716 | 218.619 | 349.4291 | 134.5796 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 327.2631 | 0.59 | 0.18 | 326.401 | 331.464 | 326.06 | 0 |
| 1721925000 | 326.6717 | -0.12 | -0.04 | 326.1455 | 327.53449 | 318.9629 | 0 |
| 1721838600 | 326.7927 | -0.73 | -0.22 | 327.1333 | 329.1698 | 324.09769 | 0 |
| 1721752200 | 327.5255 | 8.17 | 2.56 | 319.5292 | 328.0195 | 319.5145 | 0 |
| 1721665800 | 319.353 | 1.75 | 0.55 | 317.45319 | 321.3229 | 316.83819 | 0 |
| 1721406600 | 317.599 | -8.16 | -2.51 | 324.8356 | 325.0147 | 317.461 | 0 |
| 1721320200 | 325.7607 | -2.47 | -0.75 | 328.2033 | 330.6215 | 325.03879 | 0 |
| 1721233800 | 328.2333 | 1.63 | 0.50 | 326.9945 | 333.2386 | 326.5292 | 0 |
| 1721147400 | 326.6044 | 6.96 | 2.18 | 318.966 | 327.3034 | 318.966 | 0 |
| 1721061000 | 319.63979 | 5.4 | 1.72 | 313.877 | 320.3825 | 313.7906 | 0 |
| 1720801800 | 314.2373 | 4.98 | 1.61 | 309.0821 | 316.0675 | 309.0679 | 0 |
| 1720715400 | 309.25279 | 12.46 | 4.20 | 297.0412 | 310.3493 | 297.0412 | 0 |
| 1720629000 | 296.7944 | 1.48 | 0.50 | 295.5759 | 297.9297 | 295.5759 | 0 |
| 1720542600 | 295.3164 | -2.59 | -0.87 | 297.6875 | 298.3641 | 294.7071 | 0 |
| 1720456200 | 297.9075 | 3.08 | 1.04 | 294.7099 | 299.3757 | 294.7099 | 0 |
| 1720197000 | 294.8325 | -1.82 | -0.61 | 296.833 | 297.7065 | 293.7222 | 0 |
| 1720110600 | 296.6547 | -0.05 | -0.02 | 296.4837 | 297.082 | 296.1247 | 0 |
| 1720024200 | 296.7035 | 0.42 | 0.14 | 296.6172 | 298.6551 | 296.2914 | 0 |
| 1719937800 | 296.286 | 1.24 | 0.42 | 295.0448 | 297.1985 | 293.8595 | 0 |
| 1719851400 | 295.0448 | -3.26 | -1.09 | 299.8637 | 300.106 | 294.9072 | 0 |
| 1719592200 | 298.3045 | 3.91 | 1.33 | 298.7672 | 300.7167 | 297.8115 | 0 |
| 1719505800 | 294.3897 | 0.74 | 0.25 | 293.9108 | 296.1668 | 293.5437 | 0 |
| 1719419400 | 293.6497 | -0.59 | -0.20 | 293.9116 | 295.1811 | 292.2232 | 0 |
| 1719333000 | 294.2414 | -3.48 | -1.17 | 297.9203 | 297.9481 | 293.9565 | 0 |
| 1719246600 | 297.726 | 3.72 | 1.27 | 294.3593 | 298.0229 | 294.3593 | 0 |
| 1718987400 | 294.0017 | -1.57 | -0.53 | 295.4354 | 295.4354 | 291.6863 | 0 |
| 1718901000 | 295.5733 | 1 | 0.34 | 294.1778 | 296.9242 | 293.7024 | 0 |
| 1718814600 | 294.5753 | -0.87 | -0.29 | 295.1699 | 295.4836 | 294.1185 | 0 |
| 1718728200 | 295.445 | 4.58 | 1.58 | 291.2131 | 295.8856 | 291.19959 | 0 |
| 1718641800 | 290.8604 | -1.36 | -0.46 | 292.21589 | 293.07299 | 290.3232 | 0 |
| 1718382600 | 292.21589 | -3.7 | -1.25 | 294.9911 | 295.8767 | 291.1316 | 0 |
| 1718296200 | 295.9125 | -7.11 | -2.35 | 301.8079 | 301.8917 | 295.23059 | 0 |
| 1718209800 | 303.0233 | 9.56 | 3.26 | 293.77999 | 304.7405 | 293.7663 | 0 |
| 1718123400 | 293.4655 | -1.38 | -0.47 | 296.3084 | 296.3497 | 291.8256 | 0 |
| 1718037000 | 294.8439 | -1.09 | -0.37 | 294.4704 | 294.9771 | 291.90089 | 0 |
| 1717777800 | 295.9356 | -3.29 | -1.10 | 299.50279 | 299.61219 | 294.1424 | 0 |
| 1717691400 | 299.2278 | -0.27 | -0.09 | 299.93579 | 300.51979 | 298.7085 | 0 |
| 1717605000 | 299.49489 | 3.4 | 1.15 | 295.9903 | 299.5489 | 295.9631 | 0 |
| 1717518600 | 296.0992 | -4.71 | -1.57 | 301.0569 | 301.0845 | 296.0448 | 0 |
| 1717432200 | 300.8082 | 1.86 | 0.62 | 299.1104 | 305.6089 | 299.00009 | 0 |
| 1717173000 | 298.945 | -1.14 | -0.38 | 299.5265 | 302.459 | 297.6969 | 0 |
| 1717086600 | 300.08 | 3.24 | 1.09 | 296.4042 | 300.4469 | 295.5405 | 0 |
| 1717000200 | 296.8435 | -5.21 | -1.73 | 301.36 | 301.4572 | 295.9851 | 0 |
| 1716913800 | 302.0543 | -1.13 | -0.37 | 302.2712 | 303.713 | 301.0686 | 0 |
| 1716827400 | 303.18329 | 2.01 | 0.67 | 301.1966 | 303.2112 | 301.15499 | 0 |
| 1716568200 | 301.1689 | 0.31 | 0.10 | 300.49329 | 301.6591 | 298.5498 | 0 |
| 1716481800 | 300.85449 | -3.62 | -1.19 | 304.0763 | 304.8055 | 299.8789 | 0 |
| 1716395400 | 304.4695 | -1.26 | -0.41 | 305.9282 | 305.95639 | 303.9227 | 0 |
| 1716309000 | 305.7311 | -1.31 | -0.43 | 307.0546 | 307.09699 | 303.6889 | 0 |
| 1716222600 | 307.0405 | 2 | 0.66 | 305.29109 | 307.17739 | 304.517 | 0 |
| 1715963400 | 305.0385 | -1.09 | -0.36 | 305.8608 | 305.9312 | 304.333 | 0 |
| 1715877000 | 306.1283 | -0.51 | -0.17 | 306.86739 | 307.6646 | 305.4054 | 0 |
| 1715790600 | 306.6417 | 3.39 | 1.12 | 303.592 | 308.9254 | 303.5407 | 0 |
| 1715704200 | 303.2556 | 1.83 | 0.61 | 301.2409 | 304.6574 | 298.7084 | 0 |
| 1715617800 | 301.4224 | 1.99 | 0.66 | 299.4329 | 302.9171 | 299.4329 | 0 |
| 1715358600 | 299.4329 | -1.14 | -0.38 | 302.7259 | 303.6915 | 299.10379 | 0 |
| 1715272200 | 300.56959 | 1.72 | 0.57 | 298.4359 | 301.1533 | 297.5661 | 0 |
| 1715185800 | 298.8528 | -2.95 | -0.98 | 301.048 | 301.0761 | 297.2652 | 0 |
| 1715099400 | 301.8045 | 2.23 | 0.74 | 299.2123 | 302.08569 | 299.1984 | 0 |
| 1715013000 | 299.57369 | 3.67 | 1.24 | 295.57889 | 300.31009 | 295.5514 | 0 |
| 1714753800 | 295.90839 | 4.97 | 1.71 | 291.6146 | 299.4474 | 291.5738 | 0 |
| 1714667400 | 290.93509 | 1.56 | 0.54 | 290.2434 | 292.1147 | 288.38549 | 0 |
| 1714494600 | 289.37689 | -3.52 | -1.20 | 292.7282 | 293.0768 | 289.0846 | 0 |
| 1714408200 | 292.8967 | 2.8 | 0.96 | 290.7515 | 293.7642 | 290.64299 | 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
