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 | 0.49 | 0.161025303976 | 304.3 | 307.33 | 303.19 | 0 | 0 | IX |
| 4 | -9.63 | -3.06278226576 | 314.42 | 314.42 | 302.28 | 0 | 0 | IX |
| 12 | -5.17 | -1.66795715576 | 309.96 | 317.98 | 299.81 | 0 | 0 | IX |
| 26 | 18.26 | 6.3728056399 | 286.53 | 317.98 | 280.83 | 0 | 0 | IX |
| 52 | 26.65 | 9.58150571655 | 278.14 | 317.98 | 253.55 | 0 | 0 | IX |
| 156 | 61.34 | 25.1961388375 | 243.45 | 317.98 | 214.16 | 0 | 0 | IX |
| 260 | 61.34 | 25.1961388375 | 243.45 | 317.98 | 214.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 307.33 | 2.72 | 0.89 | 307.33 | 307.33 | 307.33 | 0 |
| 1719246600 | 304.61 | -1.67 | -0.55 | 304.61 | 304.61 | 304.61 | 0 |
| 1718987400 | 306.27999 | 3.09 | 1.02 | 306.27999 | 306.27999 | 306.27999 | 0 |
| 1718901000 | 303.19 | -1.11 | -0.36 | 303.19 | 303.19 | 303.19 | 0 |
| 1718814600 | 304.3 | 1 | 0.33 | 304.3 | 304.3 | 304.3 | 0 |
| 1718728200 | 303.3 | 1.02 | 0.34 | 303.3 | 303.3 | 303.3 | 0 |
| 1718641800 | 302.27999 | -4.49 | -1.46 | 302.27999 | 302.27999 | 302.27999 | 0 |
| 1718382600 | 306.77 | -6.16 | -1.97 | 306.77 | 306.77 | 306.77 | 0 |
| 1718296200 | 312.93 | 4.33 | 1.40 | 312.93 | 312.93 | 312.93 | 0 |
| 1718209800 | 308.6 | -2.14 | -0.69 | 308.6 | 308.6 | 308.6 | 0 |
| 1718123400 | 310.74 | -1.03 | -0.33 | 310.74 | 310.74 | 310.74 | 0 |
| 1718037000 | 311.77 | -1.76 | -0.56 | 311.77 | 311.77 | 311.77 | 0 |
| 1717777800 | 313.52999 | 1.25 | 0.40 | 313.52999 | 313.52999 | 313.52999 | 0 |
| 1717691400 | 312.27999 | 2.85 | 0.92 | 312.27999 | 312.27999 | 312.27999 | 0 |
| 1717605000 | 309.43 | -3.49 | -1.12 | 309.43 | 309.43 | 309.43 | 0 |
| 1717518600 | 312.92 | 1.88 | 0.60 | 312.92 | 312.92 | 312.92 | 0 |
| 1717432200 | 311.04 | -0.18 | -0.06 | 311.04 | 311.04 | 311.04 | 0 |
| 1717173000 | 311.22 | 0.35 | 0.11 | 311.22 | 311.22 | 311.22 | 0 |
| 1717086600 | 310.87 | -3.55 | -1.13 | 310.87 | 310.87 | 310.87 | 0 |
| 1717000200 | 314.42 | -1.69 | -0.53 | 314.42 | 314.42 | 314.42 | 0 |
| 1716913800 | 316.11 | 1.38 | 0.44 | 316.11 | 316.11 | 316.11 | 0 |
| 1716827400 | 314.73 | -0.08 | -0.03 | 314.73 | 314.73 | 314.73 | 0 |
| 1716568200 | 314.81 | 0.15 | 0.05 | 314.81 | 314.81 | 314.81 | 0 |
| 1716481800 | 314.66 | -0.8 | -0.25 | 314.66 | 314.66 | 314.66 | 0 |
| 1716395400 | 315.45999 | -0.78 | -0.25 | 315.45999 | 315.45999 | 315.45999 | 0 |
| 1716309000 | 316.24 | 1.07 | 0.34 | 316.24 | 316.24 | 316.24 | 0 |
| 1716222600 | 315.17 | -0.65 | -0.21 | 315.17 | 315.17 | 315.17 | 0 |
| 1715963400 | 315.82 | -2.16 | -0.68 | 315.82 | 315.82 | 315.82 | 0 |
| 1715877000 | 317.98 | 2.47 | 0.78 | 317.98 | 317.98 | 317.98 | 0 |
| 1715790600 | 315.51 | -0.46 | -0.15 | 315.51 | 315.51 | 315.51 | 0 |
| 1715704200 | 315.97 | -0.52 | -0.16 | 315.97 | 315.97 | 315.97 | 0 |
| 1715617800 | 316.49 | 1.34 | 0.43 | 316.49 | 316.49 | 316.49 | 0 |
| 1715358600 | 315.14999 | 3.16 | 1.01 | 315.14999 | 315.14999 | 315.14999 | 0 |
| 1715272200 | 311.99 | 1.18 | 0.38 | 311.99 | 311.99 | 311.99 | 0 |
| 1715185800 | 310.81 | 4.21 | 1.37 | 310.81 | 310.81 | 310.81 | 0 |
| 1715099400 | 306.6 | 2.69 | 0.89 | 306.6 | 306.6 | 306.6 | 0 |
| 1715013000 | 303.91 | 1.63 | 0.54 | 303.91 | 303.91 | 303.91 | 0 |
| 1714753800 | 302.27999 | -0.64 | -0.21 | 302.27999 | 302.27999 | 302.27999 | 0 |
| 1714667400 | 302.92 | -2.99 | -0.98 | 302.92 | 302.92 | 302.92 | 0 |
| 1714494600 | 305.91 | -0.83 | -0.27 | 305.91 | 305.91 | 305.91 | 0 |
| 1714408200 | 306.74 | 4.09 | 1.35 | 306.74 | 306.74 | 306.74 | 0 |
| 1714149000 | 302.64999 | -3.03 | -0.99 | 302.64999 | 302.64999 | 302.64999 | 0 |
| 1714062600 | 305.68 | -0.9 | -0.29 | 305.68 | 305.68 | 305.68 | 0 |
| 1713976200 | 306.58 | 4.68 | 1.55 | 306.58 | 306.58 | 306.58 | 0 |
| 1713889800 | 301.89999 | 2.09 | 0.70 | 301.89999 | 301.89999 | 301.89999 | 0 |
| 1713803400 | 299.81 | -1.87 | -0.62 | 299.81 | 299.81 | 299.81 | 0 |
| 1713544200 | 301.68 | 1.12 | 0.37 | 301.68 | 301.68 | 301.68 | 0 |
| 1713457800 | 300.56 | 0.02 | 0.01 | 300.56 | 300.56 | 300.56 | 0 |
| 1713371400 | 300.54 | -4.52 | -1.48 | 300.54 | 300.54 | 300.54 | 0 |
| 1713285000 | 305.06 | 1.59 | 0.52 | 305.06 | 305.06 | 305.06 | 0 |
| 1713198600 | 303.47 | -0.52 | -0.17 | 303.47 | 303.47 | 303.47 | 0 |
| 1712939400 | 303.99 | -2.47 | -0.81 | 303.99 | 303.99 | 303.99 | 0 |
| 1712853000 | 306.45999 | 0.35 | 0.11 | 306.45999 | 306.45999 | 306.45999 | 0 |
| 1712766600 | 306.11 | -4.21 | -1.36 | 306.11 | 306.11 | 306.11 | 0 |
| 1712680200 | 310.32 | 2.47 | 0.80 | 310.32 | 310.32 | 310.32 | 0 |
| 1712593800 | 307.85 | -4.08 | -1.31 | 307.85 | 307.85 | 307.85 | 0 |
| 1712334600 | 311.93 | 0.57 | 0.18 | 311.93 | 311.93 | 311.93 | 0 |
| 1712248200 | 311.36 | 1.4 | 0.45 | 311.36 | 311.36 | 311.36 | 0 |
| 1712161800 | 309.95999 | -3.65 | -1.16 | 309.95999 | 309.95999 | 309.95999 | 0 |
| 1712075400 | 313.61 | 0.05 | 0.02 | 313.61 | 313.61 | 313.61 | 0 |
| 1711647000 | 313.56 | 1.53 | 0.49 | 313.56 | 313.56 | 313.56 | 0 |
| 1711560600 | 312.02999 | 2.08 | 0.67 | 312.02999 | 312.02999 | 312.02999 | 0 |
| 1711474200 | 309.95 | 0.92 | 0.30 | 309.95 | 309.95 | 309.95 | 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
