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 | -2.2899 | -1.05277918257 | 217.51 | 217.8042 | 214.3827 | 0 | 0 | IX |
| 4 | -0.7611 | -0.352391782248 | 215.9812 | 220.4792 | 214.0164 | 0 | 0 | IX |
| 12 | 2.1422 | 1.00536001153 | 213.0779 | 220.4792 | 210.6769 | 0 | 0 | IX |
| 26 | 3.7716 | 1.7836967394 | 211.4485 | 220.4792 | 209.2783 | 0 | 0 | IX |
| 52 | 6.3629 | 3.04653131422 | 208.8572 | 220.4792 | 202.8176 | 0 | 0 | IX |
| 156 | -84.2399 | -28.1306017498 | 299.46 | 355.3865 | 202.8176 | 0 | 0 | IX |
| 260 | -84.2399 | -28.1306017498 | 299.46 | 355.3865 | 202.8176 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 215.2201 | 0.72 | 0.34 | 216.518 | 216.7028 | 214.7344 | 0 |
| 1724344200 | 214.4951 | -0.38 | -0.17 | 216.7293 | 217.0795 | 214.3827 | 0 |
| 1724257800 | 214.8701 | -0.03 | -0.02 | 216.6486 | 216.6719 | 214.4697 | 0 |
| 1724171400 | 214.9036 | 0.15 | 0.07 | 216.5149 | 216.9352 | 214.4544 | 0 |
| 1724085000 | 214.7571 | -0.7 | -0.32 | 217.0544 | 217.4655 | 214.7197 | 0 |
| 1723825800 | 215.4529 | 0.2 | 0.09 | 217.51 | 217.8042 | 215.3197 | 0 |
| 1723739400 | 215.2527 | -0.67 | -0.31 | 217.7846 | 217.816 | 215.1287 | 0 |
| 1723653000 | 215.9208 | -0.42 | -0.19 | 217.5592 | 217.8223 | 215.191 | 0 |
| 1723566600 | 216.3376 | 0.6 | 0.28 | 217.6671 | 218.0501 | 216.0145 | 0 |
| 1723480200 | 215.7343 | 0.14 | 0.07 | 216.7201 | 216.9575 | 215.1197 | 0 |
| 1723221000 | 215.5929 | 0.43 | 0.20 | 217.05 | 217.4557 | 215.5529 | 0 |
| 1723134600 | 215.1625 | -0.15 | -0.07 | 217.097 | 217.6792 | 214.7304 | 0 |
| 1723048200 | 215.3091 | -0.79 | -0.36 | 217.6714 | 217.6714 | 214.9404 | 0 |
| 1722961800 | 216.0975 | -1.51 | -0.69 | 217.5481 | 218.0183 | 215.8346 | 0 |
| 1722875400 | 217.6043 | 0.86 | 0.40 | 219.7248 | 219.7248 | 217.0072 | 0 |
| 1722616200 | 216.7427 | -1.84 | -0.84 | 220.3461 | 220.4792 | 216.6588 | 0 |
| 1722529800 | 218.5862 | 1.89 | 0.87 | 219.1632 | 219.7373 | 217.5435 | 0 |
| 1722443400 | 216.7007 | 0.7 | 0.32 | 217.5955 | 218.2313 | 215.9822 | 0 |
| 1722357000 | 216.0009 | 0.29 | 0.13 | 217.4615 | 217.5319 | 215.5869 | 0 |
| 1722270600 | 215.7112 | 1.26 | 0.59 | 216.5831 | 217.6194 | 215.5892 | 0 |
| 1722011400 | 214.4534 | 0.13 | 0.06 | 215.9812 | 216.204 | 214.0164 | 0 |
| 1721925000 | 214.3271 | -0.58 | -0.27 | 216.4393 | 216.9715 | 213.962 | 0 |
| 1721838600 | 214.9069 | 0.05 | 0.02 | 216.6756 | 217.214 | 214.4185 | 0 |
| 1721752200 | 214.8596 | 0.6 | 0.28 | 216.101 | 216.5719 | 214.6458 | 0 |
| 1721665800 | 214.2642 | -0.64 | -0.30 | 216.9225 | 217.0275 | 214.2642 | 0 |
| 1721406600 | 214.907 | -1.01 | -0.47 | 217.7029 | 217.7172 | 214.6468 | 0 |
| 1721320200 | 215.9124 | 0.17 | 0.08 | 217.4015 | 217.6568 | 215.2222 | 0 |
| 1721233800 | 215.742 | -0.12 | -0.06 | 217.6288 | 217.7005 | 215.2579 | 0 |
| 1721147400 | 215.8641 | 1.06 | 0.49 | 216.903 | 217.3043 | 215.2456 | 0 |
| 1721061000 | 214.803 | 0.17 | 0.08 | 216.2543 | 216.6173 | 214.058 | 0 |
| 1720801800 | 214.6326 | -0.64 | -0.30 | 216.6004 | 216.6179 | 214.2764 | 0 |
| 1720715400 | 215.2752 | 1.09 | 0.51 | 216.0691 | 216.073 | 213.4668 | 0 |
| 1720629000 | 214.1889 | 0.61 | 0.28 | 215.5906 | 216.1415 | 214.0329 | 0 |
| 1720542600 | 213.5821 | -0.78 | -0.36 | 216.0799 | 216.1508 | 213.5774 | 0 |
| 1720456200 | 214.3611 | 0.1 | 0.04 | 215.7595 | 215.8142 | 213.4656 | 0 |
| 1720197000 | 214.2654 | 1.16 | 0.55 | 214.8494 | 215.1178 | 213.279 | 0 |
| 1720110600 | 213.1013 | -0.22 | -0.10 | 215.2997 | 215.3145 | 213.0536 | 0 |
| 1720024200 | 213.3195 | 0.49 | 0.23 | 214.6186 | 214.7775 | 212.7887 | 0 |
| 1719937800 | 212.8309 | -1.25 | -0.58 | 214.7894 | 215.0127 | 212.772 | 0 |
| 1719851400 | 214.0769 | -0.27 | -0.12 | 214.9625 | 215.151 | 213.9277 | 0 |
| 1719592200 | 214.3444 | -0.96 | -0.45 | 217.008 | 217.0612 | 214.2657 | 0 |
| 1719505800 | 215.3064 | 0.1 | 0.05 | 216.9119 | 216.9499 | 214.8474 | 0 |
| 1719419400 | 215.2063 | -0.78 | -0.36 | 217.8592 | 217.8614 | 215.1888 | 0 |
| 1719333000 | 215.9826 | 0.42 | 0.20 | 217.5867 | 217.8852 | 215.7098 | 0 |
| 1719246600 | 215.558 | -0.61 | -0.28 | 217.7761 | 217.9803 | 215.286 | 0 |
| 1718987400 | 216.1639 | 0.23 | 0.11 | 218.103 | 219.5341 | 215.8059 | 0 |
| 1718901000 | 215.9359 | -0.25 | -0.11 | 217.7416 | 217.8478 | 215.3208 | 0 |
| 1718814600 | 216.1844 | -0.24 | -0.11 | 218.4957 | 218.5813 | 216.001 | 0 |
| 1718728200 | 216.4201 | 1.19 | 0.55 | 217.1788 | 217.367 | 215.5088 | 0 |
| 1718641800 | 215.2268 | -1.32 | -0.61 | 217.9796 | 218.1314 | 215.2136 | 0 |
| 1718382600 | 216.5481 | 1.52 | 0.70 | 217.2975 | 218.9983 | 216.3754 | 0 |
| 1718296200 | 215.0328 | 0.92 | 0.43 | 215.3942 | 215.3942 | 213.7107 | 0 |
| 1718209800 | 214.1092 | 0.73 | 0.34 | 215.4007 | 215.6832 | 213.4517 | 0 |
| 1718123400 | 213.3817 | 0.38 | 0.18 | 214.6248 | 215.324 | 213.0952 | 0 |
| 1718037000 | 212.9972 | -0.09 | -0.04 | 213.1661 | 213.3256 | 212.9707 | 0 |
| 1717777800 | 213.0894 | -0.59 | -0.28 | 215.1842 | 215.4644 | 212.26 | 0 |
| 1717691400 | 213.6795 | -0.51 | -0.24 | 215.5275 | 215.7236 | 213.2571 | 0 |
| 1717605000 | 214.1887 | 0.51 | 0.24 | 215.248 | 215.3375 | 213.5124 | 0 |
| 1717518600 | 213.6836 | 0.94 | 0.44 | 214.4451 | 215.2416 | 213.2062 | 0 |
| 1717432200 | 212.7393 | 0.77 | 0.36 | 213.5183 | 214.3581 | 212.3615 | 0 |
| 1717173000 | 211.9683 | 0.56 | 0.27 | 213.0779 | 213.1009 | 210.6769 | 0 |
| 1717086600 | 211.406 | 0.65 | 0.31 | 212.8709 | 213.0863 | 210.835 | 0 |
| 1717000200 | 210.7515 | -0.94 | -0.44 | 213.0923 | 213.3794 | 210.5668 | 0 |
| 1716913800 | 211.6931 | -0.42 | -0.20 | 213.8294 | 214.2579 | 211.5399 | 0 |
| 1716827400 | 212.1171 | 0.24 | 0.12 | 213.638 | 213.697 | 211.7482 | 0 |
| 1716568200 | 211.8723 | -0.52 | -0.24 | 214.3542 | 214.4596 | 211.4381 | 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
