Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.89 | 0.705987822644 | 267.71 | 270.61 | 260.4 | 0 | 0 | IX |
| 4 | -8.34 | -3.00064762179 | 277.94 | 279.76 | 259.16 | 0 | 0 | IX |
| 12 | -14.74 | -5.18393472603 | 284.34 | 297.93 | 259.16 | 0 | 0 | IX |
| 26 | -15.9 | -5.56917688266 | 285.5 | 297.93 | 259.16 | 0 | 0 | IX |
| 52 | 9.83 | 3.78411671864 | 259.77 | 298.6 | 221.61 | 0 | 0 | IX |
| 156 | -62.26 | -18.7609232809 | 331.86 | 353.7 | 217.95 | 0 | 0 | IX |
| 260 | 45.89 | 20.5131643646 | 223.71 | 353.7 | 184.06 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 269.6 | 0.76 | 0.28 | 268.77999 | 270.61 | 267.57 | 0 |
| 1732296600 | 268.83999 | 5.94 | 2.26 | 263.26 | 269.64999 | 263.26 | 0 |
| 1732210200 | 262.89999 | -0.34 | -0.13 | 262.81 | 264.02999 | 260.39999 | 0 |
| 1732123800 | 263.24 | -2.66 | -1.00 | 266.75 | 267.44 | 262.13 | 0 |
| 1732037400 | 265.89999 | -0.87 | -0.33 | 267.61 | 269.74 | 264.45999 | 0 |
| 1731951000 | 266.77 | -0.76 | -0.28 | 267.70999 | 269.33 | 265.51 | 0 |
| 1731691800 | 267.52999 | -0.97 | -0.36 | 268.70999 | 271.91 | 266.32 | 0 |
| 1731605400 | 268.5 | -0.32 | -0.12 | 270.32 | 270.98 | 266.8 | 0 |
| 1731519000 | 268.82 | 6 | 2.28 | 262.82 | 273.83 | 262.45999 | 0 |
| 1731432600 | 262.82 | -5.14 | -1.92 | 267.36 | 267.36 | 262.22 | 0 |
| 1731346200 | 267.95999 | 3.94 | 1.49 | 264.68 | 269.49 | 264.68 | 0 |
| 1731087000 | 264.02 | -0.84 | -0.32 | 264.67 | 266.7 | 264.01 | 0 |
| 1731000600 | 264.86 | 1.55 | 0.59 | 263.43 | 267.48 | 263.25 | 0 |
| 1730914200 | 263.31 | -6.98 | -2.58 | 270.05 | 270.05 | 259.16 | 0 |
| 1730827800 | 270.29 | 0.24 | 0.09 | 270.18 | 271.98 | 269.93 | 0 |
| 1730741400 | 270.05 | 0.94 | 0.35 | 269.54 | 273.25 | 269.07 | 0 |
| 1730482200 | 269.11 | 0.48 | 0.18 | 268.08999 | 272.1 | 268.06 | 0 |
| 1730395800 | 268.63 | -2.81 | -1.04 | 271.44 | 271.44 | 266.20999 | 0 |
| 1730309400 | 271.44 | -3.04 | -1.11 | 273.69 | 274.6 | 271.06 | 0 |
| 1730223000 | 274.48 | -3.3 | -1.19 | 279 | 279.76 | 273.89999 | 0 |
| 1730136600 | 277.77999 | 1.39 | 0.50 | 277.94 | 278.87 | 276.94 | 0 |
| 1729873800 | 276.39 | -2.06 | -0.74 | 278.26 | 278.26 | 275.55 | 0 |
| 1729787400 | 278.45 | 0.4 | 0.14 | 278.16 | 280.99 | 278.14 | 0 |
| 1729701000 | 278.05 | 0.17 | 0.06 | 277.56 | 279.86 | 277.56 | 0 |
| 1729614600 | 277.88 | -4.23 | -1.50 | 282.11 | 282.11 | 275.32 | 0 |
| 1729528200 | 282.11 | -0.58 | -0.21 | 282.8 | 283.20999 | 279.35 | 0 |
| 1729269000 | 282.69 | -0.81 | -0.29 | 282.67 | 282.69 | 281.25 | 0 |
| 1729182600 | 283.5 | -3.2 | -1.12 | 286.23 | 287.39 | 283.02 | 0 |
| 1729096200 | 286.7 | 0.88 | 0.31 | 286.44 | 287.33999 | 283.58 | 0 |
| 1729009800 | 285.82 | 2.62 | 0.93 | 284.1 | 288.05 | 284.1 | 0 |
| 1728923400 | 283.2 | 1.36 | 0.48 | 282.27999 | 283.51 | 280.93 | 0 |
| 1728664200 | 281.83999 | 1.7 | 0.61 | 279.94 | 282.39999 | 279.76 | 0 |
| 1728577800 | 280.14 | -0.07 | -0.02 | 280.20999 | 281.25 | 279.07 | 0 |
| 1728491400 | 280.20999 | -0.09 | -0.03 | 280.54 | 281.61 | 279.38 | 0 |
| 1728405000 | 280.3 | 1.6 | 0.57 | 278.82 | 280.47 | 278.36 | 0 |
| 1728318600 | 278.7 | -2.55 | -0.91 | 281.24 | 282.62 | 278.7 | 0 |
| 1728059400 | 281.25 | -3.67 | -1.29 | 284.83999 | 285.22 | 278.95999 | 0 |
| 1727973000 | 284.92 | -2.73 | -0.95 | 287.39999 | 288.04 | 284.73 | 0 |
| 1727886600 | 287.64999 | -2.34 | -0.81 | 289.86 | 290.33 | 286.18 | 0 |
| 1727800200 | 289.99 | -1.5 | -0.51 | 291.36 | 292.2 | 289.08999 | 0 |
| 1727713800 | 291.49 | -3.43 | -1.16 | 294.07 | 295.14999 | 291.26 | 0 |
| 1727454600 | 294.92 | 1.69 | 0.58 | 293.77 | 296.11 | 293.77 | 0 |
| 1727368200 | 293.23 | 3.49 | 1.20 | 290.45999 | 295.39999 | 290.39999 | 0 |
| 1727281800 | 289.74 | -0.9 | -0.31 | 289.36 | 290.24 | 288.16 | 0 |
| 1727195400 | 290.64 | 2.01 | 0.70 | 288.52 | 290.64 | 286.7 | 0 |
| 1727109000 | 288.63 | 4.77 | 1.68 | 283.86 | 289.17 | 283.86 | 0 |
| 1726849800 | 283.86 | 1.11 | 0.39 | 282.66 | 285.45 | 282.66 | 0 |
| 1726763400 | 282.75 | -9.11 | -3.12 | 292.63 | 293.3 | 282.11 | 0 |
| 1726677000 | 291.86 | -3.61 | -1.22 | 295.41 | 296.62 | 291.6 | 0 |
| 1726590600 | 295.47 | 0.68 | 0.23 | 295.42 | 297.75 | 294.81 | 0 |
| 1726504200 | 294.79 | 0.03 | 0.01 | 294.77 | 296.89 | 293.56 | 0 |
| 1726245000 | 294.76 | 3.52 | 1.21 | 291.23 | 296.01 | 291.23 | 0 |
| 1726158600 | 291.24 | -1.61 | -0.55 | 293.73 | 295.43 | 291.1 | 0 |
| 1726072200 | 292.85 | -1.46 | -0.50 | 295.66 | 296.82 | 291.33 | 0 |
| 1725985800 | 294.31 | 0.31 | 0.11 | 294.91 | 297.93 | 293.69 | 0 |
| 1725899400 | 294 | 3.01 | 1.03 | 291.66 | 295.11 | 289.49 | 0 |
| 1725640200 | 290.99 | 0.83 | 0.29 | 289.45 | 292.13 | 289.14999 | 0 |
| 1725553800 | 290.16 | 4.56 | 1.60 | 285.48 | 292.75 | 285.43 | 0 |
| 1725467400 | 285.6 | -0.48 | -0.17 | 284.77 | 286.13 | 282.85 | 0 |
| 1725381000 | 286.08 | -0.03 | -0.01 | 285.95 | 287.69 | 284.91 | 0 |
| 1725294600 | 286.11 | 1.49 | 0.52 | 284.33999 | 286.49 | 283.5 | 0 |
| 1725035400 | 284.62 | 1.33 | 0.47 | 283.94 | 286.27 | 283.94 | 0 |
| 1724949000 | 283.29 | 0.2 | 0.07 | 282.79 | 285.67 | 282.52 | 0 |
| 1724862600 | 283.08999 | 1.71 | 0.61 | 281.19 | 283.36 | 281.19 | 0 |
| 1724776200 | 281.38 | 0.73 | 0.26 | 281.38 | 282.68 | 280.83 | 0 |
| 1724689800 | 280.64999 | 0.69 | 0.25 | 279.77 | 281.01 | 278.79 | 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
