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 | -5.9218 | -2.16064788058 | 274.0752 | 274.9729 | 266.5973 | 0 | 0 | IX |
| 4 | 9.3679 | 3.6199477946 | 258.7855 | 275.9057 | 258.7855 | 0 | 0 | IX |
| 12 | 17.0947 | 6.809045056 | 251.0587 | 287.6971 | 248.2662 | 0 | 0 | IX |
| 26 | 13.8532 | 5.44757731217 | 254.3002 | 287.6971 | 226.3151 | 0 | 0 | IX |
| 52 | 42.5128 | 18.8409355409 | 225.6406 | 287.6971 | 220.9673 | 0 | 0 | IX |
| 156 | 58.7811 | 28.0749172646 | 209.3723 | 287.6971 | 191.5703 | 0 | 0 | IX |
| 260 | 91.0536 | 51.4137226581 | 177.0998 | 287.6971 | 115.8316 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 268.3689 | -3.45 | -1.27 | 271.6768 | 271.72519 | 266.5973 | 0 |
| 1737739800 | 271.82209 | -2.09 | -0.76 | 274.188 | 274.2367 | 270.7606 | 0 |
| 1737653400 | 273.9121 | -0.77 | -0.28 | 273.76029 | 274.2398 | 271.6042 | 0 |
| 1737567000 | 274.6834 | 0 | 0.00 | 274.6834 | 274.6834 | 274.6834 | 0 |
| 1737480600 | 274.6834 | 0.69 | 0.25 | 274.0752 | 274.9729 | 272.9597 | 0 |
| 1737394200 | 273.9941 | 0.62 | 0.23 | 273.31259 | 275.464 | 271.6845 | 0 |
| 1737135000 | 273.3773 | 2.1 | 0.77 | 272.279 | 275.9057 | 272.1501 | 0 |
| 1737048600 | 271.2799 | 0.97 | 0.36 | 270.586 | 272.8012 | 269.9282 | 0 |
| 1736962200 | 270.313 | 5.57 | 2.11 | 264.0346 | 272.9116 | 264.0346 | 0 |
| 1736875800 | 264.73989 | 3.22 | 1.23 | 261.5347 | 268.0218 | 261.488 | 0 |
| 1736789400 | 261.51909 | 0.01 | 0.00 | 262.495 | 262.495 | 260.2685 | 0 |
| 1736530200 | 261.5126 | -4.35 | -1.64 | 265.8809 | 266.8356 | 260.7856 | 0 |
| 1736443800 | 265.865 | 1.74 | 0.66 | 265.8328 | 267.195 | 264.9969 | 0 |
| 1736357400 | 264.1228 | 0.58 | 0.22 | 263.1123 | 266.1587 | 262.2733 | 0 |
| 1736271000 | 263.5409 | -3.77 | -1.41 | 267.2256 | 267.29 | 262.01029 | 0 |
| 1736184600 | 267.3061 | 1.9 | 0.71 | 265.5371 | 268.2145 | 265.5051 | 0 |
| 1735925400 | 265.4091 | -0.33 | -0.13 | 265.9499 | 266.2969 | 263.3186 | 0 |
| 1735839000 | 265.7414 | 6.27 | 2.42 | 258.7855 | 267.44799 | 258.7855 | 0 |
| 1735579800 | 259.4733 | -1.42 | -0.55 | 260.8648 | 261.2403 | 258.6917 | 0 |
| 1735320600 | 260.8963 | 0.61 | 0.24 | 260.69119 | 265.6043 | 259.8546 | 0 |
| 1734975000 | 260.2838 | -2.38 | -0.91 | 262.8247 | 262.8723 | 258.8405 | 0 |
| 1734715800 | 262.6662 | 1.74 | 0.67 | 262.1108 | 263.1392 | 255.9523 | 0 |
| 1734629400 | 260.9272 | -9.46 | -3.50 | 270.1564 | 270.32029 | 258.4844 | 0 |
| 1734543000 | 270.3858 | 1.33 | 0.49 | 269.4322 | 271.4202 | 269.3553 | 0 |
| 1734456600 | 269.05759 | -3.1 | -1.14 | 271.8439 | 272.3686 | 268.3792 | 0 |
| 1734370200 | 272.1563 | 0.13 | 0.05 | 272.1247 | 273.3924 | 270.7307 | 0 |
| 1734111000 | 272.02659 | -2.33 | -0.85 | 274.9542 | 274.98739 | 271.3734 | 0 |
| 1734024600 | 274.3567 | -0.43 | -0.16 | 275.0178 | 275.4803 | 273.4393 | 0 |
| 1733938200 | 274.7842 | -0.18 | -0.06 | 274.87759 | 276.031 | 273.50619 | 0 |
| 1733851800 | 274.961 | -0.57 | -0.21 | 275.7154 | 275.7487 | 272.6791 | 0 |
| 1733765400 | 275.5323 | -0.43 | -0.16 | 275.5953 | 278.3542 | 274.0929 | 0 |
| 1733506200 | 275.9615 | -0.99 | -0.36 | 277.1146 | 277.283 | 274.3619 | 0 |
| 1733419800 | 276.9475 | -2.81 | -1.00 | 279.6216 | 279.6384 | 276.1309 | 0 |
| 1733333400 | 279.7567 | 0.72 | 0.26 | 278.6297 | 281.0364 | 278.4447 | 0 |
| 1733247000 | 279.0331 | -2.37 | -0.84 | 281.13459 | 282.0376 | 278.96589 | 0 |
| 1733160600 | 281.40589 | 0.35 | 0.13 | 280.2083 | 282.5351 | 280.0613 | 0 |
| 1732901400 | 281.0543 | -1.22 | -0.43 | 282.1695 | 283.0067 | 280.286 | 0 |
| 1732815000 | 282.2713 | 1.89 | 0.68 | 280.226 | 282.6096 | 279.99059 | 0 |
| 1732728600 | 280.3773 | -3.13 | -1.10 | 283.0659 | 284.1341 | 280.09429 | 0 |
| 1732642200 | 283.5073 | -2.91 | -1.02 | 286.604 | 286.6383 | 281.137 | 0 |
| 1732555800 | 286.4152 | 6.38 | 2.28 | 280.2728 | 287.69709 | 280.2728 | 0 |
| 1732296600 | 280.0368 | 5.82 | 2.12 | 274.9402 | 280.2249 | 274.8908 | 0 |
| 1732210200 | 274.21499 | 6.65 | 2.48 | 267.8256 | 274.5385 | 267.8095 | 0 |
| 1732123800 | 267.5684 | 0.9 | 0.34 | 266.0935 | 269.2647 | 265.8574 | 0 |
| 1732037400 | 266.6683 | -1.98 | -0.74 | 268.2982 | 268.4268 | 263.3517 | 0 |
| 1731951000 | 268.65179 | 0.02 | 0.01 | 268.58589 | 269.0602 | 266.4053 | 0 |
| 1731691800 | 268.6341 | -2.75 | -1.01 | 272.0172 | 272.0172 | 267.0211 | 0 |
| 1731605400 | 271.3808 | -5.98 | -2.16 | 277.4592 | 277.4592 | 271.3478 | 0 |
| 1731519000 | 277.3591 | 0.99 | 0.36 | 276.5981 | 278.1344 | 273.60109 | 0 |
| 1731432600 | 276.3655 | -0.53 | -0.19 | 277.6344 | 278.7772 | 275.5133 | 0 |
| 1731346200 | 276.89819 | 6.19 | 2.29 | 270.31619 | 277.0756 | 270.21839 | 0 |
| 1731087000 | 270.7075 | 1.51 | 0.56 | 269.3736 | 270.94459 | 268.4036 | 0 |
| 1731000600 | 269.1954 | 0.86 | 0.32 | 267.8838 | 273.4953 | 267.8838 | 0 |
| 1730914200 | 268.33479 | 16.49 | 6.55 | 250.3734 | 273.9079 | 250.3134 | 0 |
| 1730827800 | 251.8439 | 0.31 | 0.12 | 251.0587 | 251.8739 | 248.2662 | 0 |
| 1730741400 | 251.5374 | 1.57 | 0.63 | 250.5455 | 252.2401 | 247.7228 | 0 |
| 1730482200 | 249.9637 | -1.7 | -0.68 | 251.3204 | 251.4546 | 248.1536 | 0 |
| 1730395800 | 251.6634 | -1.15 | -0.45 | 252.9304 | 252.9606 | 250.1774 | 0 |
| 1730309400 | 252.8093 | 2.25 | 0.90 | 250.8142 | 254.1468 | 250.7376 | 0 |
| 1730223000 | 250.5579 | -2.31 | -0.91 | 252.9009 | 253.3288 | 250.1382 | 0 |
| 1730136600 | 252.8705 | 2.7 | 1.08 | 250.1291 | 252.9895 | 249.4269 | 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
