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 | -9.375 | -3.5799522673 | 261.875 | 266.45 | 249.875 | 0 | 0 | IX |
| 4 | 2.75 | 1.1011011011 | 249.75 | 273.9 | 245.825 | 0 | 0 | IX |
| 12 | 50.8 | 25.1859196827 | 201.7 | 273.9 | 198.93 | 0 | 0 | IX |
| 26 | 59.53 | 30.849354822 | 192.97 | 273.9 | 179.7 | 0 | 0 | IX |
| 52 | 71 | 39.1184573003 | 181.5 | 273.9 | 149.93 | 0 | 0 | IX |
| 156 | 129.95 | 106.038351693 | 122.55 | 273.9 | 81.965 | 0 | 0 | IX |
| 260 | 190.025 | 304.161664666 | 62.475 | 273.9 | 58.465 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 254.175 | -3.97 | -1.54 | 253.15 | 255.9 | 249.875 | 0 |
| 1743010200 | 258.14999 | -6.15 | -2.33 | 266.39999 | 266.45 | 257.75 | 0 |
| 1742923800 | 264.3 | 5.75 | 2.22 | 258.55 | 265.95 | 258.225 | 0 |
| 1742837400 | 258.55 | -0.45 | -0.17 | 262.85 | 264.975 | 257.625 | 0 |
| 1742578200 | 259 | -2.88 | -1.10 | 261.875 | 262.675 | 255.475 | 0 |
| 1742491800 | 261.875 | -6.75 | -2.51 | 268.625 | 269.14999 | 257.75 | 0 |
| 1742405400 | 268.625 | -2.43 | -0.89 | 271.05 | 271.05 | 265.125 | 0 |
| 1742319000 | 271.05 | 5.43 | 2.04 | 265.625 | 273.1 | 265.625 | 0 |
| 1742232600 | 265.625 | 4.82 | 1.85 | 262.64999 | 265.7 | 260.5 | 0 |
| 1741973400 | 260.8 | 8.43 | 3.34 | 252.325 | 263.375 | 250.125 | 0 |
| 1741887000 | 252.375 | -2.78 | -1.09 | 252.95 | 256.725 | 249.3 | 0 |
| 1741800600 | 255.15 | 7.75 | 3.13 | 252.2 | 258.675 | 250.4 | 0 |
| 1741714200 | 247.4 | -6.43 | -2.53 | 257.2 | 258.8 | 245.825 | 0 |
| 1741627800 | 253.825 | -9.03 | -3.43 | 262.85 | 265.875 | 251.7 | 0 |
| 1741368600 | 262.85 | -8.1 | -2.99 | 270.95 | 270.95 | 259.39999 | 0 |
| 1741282200 | 270.95 | 5.68 | 2.14 | 265.27499 | 273.89999 | 264.325 | 0 |
| 1741195800 | 265.27499 | 16.6 | 6.68 | 248.675 | 267.52499 | 248.675 | 0 |
| 1741109400 | 248.675 | -18.7 | -6.99 | 267.375 | 267.375 | 247.875 | 0 |
| 1741023000 | 267.375 | 13.53 | 5.33 | 255.575 | 270.7 | 253.125 | 0 |
| 1740763800 | 253.85 | 0.28 | 0.11 | 249.75 | 253.85 | 248.725 | 0 |
| 1740677400 | 253.575 | -5.95 | -2.29 | 259.52499 | 259.52499 | 249.825 | 0 |
| 1740591000 | 259.52499 | 8.77 | 3.50 | 250.75 | 260.3 | 250.75 | 0 |
| 1740504600 | 250.75 | -0.45 | -0.18 | 251.2 | 254.525 | 249.05 | 0 |
| 1740418200 | 251.2 | 3.1 | 1.25 | 248.1 | 253.1 | 246.875 | 0 |
| 1740159000 | 248.1 | -0.63 | -0.25 | 249 | 250.5 | 246.675 | 0 |
| 1740072600 | 248.725 | -2.7 | -1.07 | 253.675 | 254.675 | 247.925 | 0 |
| 1739986200 | 251.425 | -9.43 | -3.61 | 261.475 | 263.02499 | 251.025 | 0 |
| 1739899800 | 260.85 | 1.03 | 0.39 | 259.825 | 261.75 | 257.89999 | 0 |
| 1739813400 | 259.825 | 6.45 | 2.55 | 254.1 | 260.05 | 254.1 | 0 |
| 1739554200 | 253.375 | -2.35 | -0.92 | 255.725 | 255.725 | 252.375 | 0 |
| 1739467800 | 255.725 | 10.33 | 4.21 | 245.4 | 256.14999 | 245.4 | 0 |
| 1739381400 | 245.4 | 2.05 | 0.84 | 244.375 | 246.225 | 241.075 | 0 |
| 1739295000 | 243.35 | 2.65 | 1.10 | 240.925 | 243.375 | 239.8 | 0 |
| 1739208600 | 240.7 | 3.13 | 1.32 | 238.3 | 241.2 | 237.7 | 0 |
| 1738949400 | 237.575 | -2.75 | -1.14 | 240.65 | 241.275 | 237.15 | 0 |
| 1738863000 | 240.325 | 6.72 | 2.88 | 233.6 | 240.775 | 233.6 | 0 |
| 1738776600 | 233.6 | 1.7 | 0.73 | 229.525 | 233.6 | 229.4 | 0 |
| 1738690200 | 231.9 | 1.88 | 0.82 | 231.25 | 232.325 | 227.45 | 0 |
| 1738603800 | 230.025 | -6.83 | -2.88 | 236.85 | 236.85 | 226.825 | 0 |
| 1738344600 | 236.85 | -0.15 | -0.06 | 237.975 | 238.375 | 235.95 | 0 |
| 1738258200 | 237 | 2.18 | 0.93 | 235.55 | 237.05 | 235.225 | 0 |
| 1738171800 | 234.825 | 4.42 | 1.92 | 232.05 | 235.775 | 231.55 | 0 |
| 1738085400 | 230.4 | 2.97 | 1.31 | 229.575 | 231.575 | 227.775 | 0 |
| 1737999000 | 227.425 | -2.45 | -1.07 | 224.85 | 228.775 | 223.2 | 0 |
| 1737739800 | 229.875 | -0.3 | -0.13 | 231.5 | 232.575 | 228.95 | 0 |
| 1737653400 | 230.175 | 2.98 | 1.31 | 227.6 | 230.625 | 227 | 0 |
| 1737567000 | 227.2 | 4.65 | 2.09 | 224.875 | 228.7 | 224.875 | 0 |
| 1737480600 | 222.55 | 1.13 | 0.51 | 220.05 | 222.7 | 219.925 | 0 |
| 1737394200 | 221.425 | 1.7 | 0.77 | 219.725 | 222.825 | 219.3 | 0 |
| 1737135000 | 219.725 | 5.45 | 2.54 | 214.275 | 220.1 | 214.275 | 0 |
| 1737048600 | 214.275 | 0.38 | 0.18 | 215.525 | 215.525 | 213.05 | 0 |
| 1736962200 | 213.9 | 7 | 3.38 | 207.6 | 214.075 | 207.05 | 0 |
| 1736875800 | 206.9 | 2.9 | 1.42 | 205.775 | 208.625 | 205.775 | 0 |
| 1736789400 | 204 | -1.7 | -0.83 | 204.65 | 204.875 | 201.825 | 0 |
| 1736530200 | 205.7 | -2.2 | -1.06 | 207.675 | 209.575 | 205.2 | 0 |
| 1736443800 | 207.9 | -0.3 | -0.14 | 206.7 | 208.75 | 206.575 | 0 |
| 1736357400 | 208.2 | -0.03 | -0.01 | 207.625 | 211.325 | 206.45 | 0 |
| 1736271000 | 208.225 | 2.25 | 1.09 | 205.075 | 209.5 | 204.525 | 0 |
| 1736184600 | 205.975 | 6.25 | 3.13 | 201.05 | 205.975 | 200.05 | 0 |
| 1735925400 | 199.73 | -2.57 | -1.27 | 201.7 | 202.225 | 198.93 | 0 |
| 1735839000 | 202.3 | 2.55 | 1.28 | 199.75 | 202.325 | 198.37 | 0 |
| 1735579800 | 199.75 | -1.6 | -0.79 | 200.275 | 201.225 | 199.33 | 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
