Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.805 | -1.09551055479 | 256.045 | 256.99 | 252.185 | 0 | 0 | IX |
| 4 | -20.995 | -7.65584261673 | 274.235 | 275.595 | 248.225 | 0 | 0 | IX |
| 12 | -22.08 | -8.01975882609 | 275.32 | 280.73 | 248.225 | 0 | 0 | IX |
| 26 | -25.755 | -9.23134823205 | 278.995 | 295.885 | 248.225 | 0 | 0 | IX |
| 52 | -26.485 | -9.46822772366 | 279.725 | 295.885 | 248.225 | 0 | 0 | IX |
| 156 | -17.31 | -6.39807798928 | 270.55 | 296.525 | 226.43 | 0 | 0 | IX |
| 260 | -17.31 | -6.39807798928 | 270.55 | 296.525 | 226.43 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 253.335 | -0.47 | -0.19 | 253.86 | 254.415 | 252.49 | 0 |
| 1742923800 | 253.805 | -0.86 | -0.34 | 253.79 | 254.065 | 252.185 | 0 |
| 1742837400 | 254.66 | -0.14 | -0.05 | 254.8 | 255.51 | 253.42 | 0 |
| 1742578200 | 254.8 | -0.27 | -0.10 | 255.38 | 255.915 | 254.475 | 0 |
| 1742491800 | 255.065 | -0.98 | -0.38 | 256.045 | 256.99 | 254.685 | 0 |
| 1742405400 | 256.045 | 2.17 | 0.85 | 256.27499 | 256.27499 | 254.905 | 0 |
| 1742319000 | 253.88 | -1.53 | -0.60 | 255.405 | 255.405 | 252.48 | 0 |
| 1742232600 | 255.405 | 5.1 | 2.04 | 250.31 | 255.665 | 250.26 | 0 |
| 1741973400 | 250.31 | -0.81 | -0.32 | 251.115 | 251.115 | 248.225 | 0 |
| 1741887000 | 251.115 | -0.86 | -0.34 | 251.89 | 252.01 | 249.315 | 0 |
| 1741800600 | 251.975 | 1.1 | 0.44 | 250.87 | 252.655 | 250.115 | 0 |
| 1741714200 | 250.87 | -2.58 | -1.02 | 253.425 | 253.425 | 250.53 | 0 |
| 1741627800 | 253.445 | -0.71 | -0.28 | 254.155 | 256.15499 | 253.315 | 0 |
| 1741368600 | 254.155 | 0.5 | 0.20 | 253.65 | 258.44 | 253.65 | 0 |
| 1741282200 | 253.65 | -2.49 | -0.97 | 256.135 | 256.135 | 252.12 | 0 |
| 1741195800 | 256.135 | -10.64 | -3.99 | 266.77999 | 266.77999 | 255.315 | 0 |
| 1741109400 | 266.77999 | -2.02 | -0.75 | 272.25 | 272.25 | 266.205 | 0 |
| 1741023000 | 268.795 | -5.35 | -1.95 | 274.145 | 274.145 | 267.65499 | 0 |
| 1740763800 | 274.145 | 0.61 | 0.22 | 273.535 | 275.595 | 273.145 | 0 |
| 1740677400 | 273.535 | -0.61 | -0.22 | 274.235 | 274.455 | 271.65499 | 0 |
| 1740591000 | 274.14999 | 1.54 | 0.57 | 272.14 | 274.63 | 272.14 | 0 |
| 1740504600 | 272.605 | 1.5 | 0.55 | 270.38 | 272.85 | 269.935 | 0 |
| 1740418200 | 271.105 | -0.81 | -0.30 | 271.915 | 272.91 | 269.895 | 0 |
| 1740159000 | 271.915 | 3.03 | 1.13 | 268.885 | 272.25 | 268.885 | 0 |
| 1740072600 | 268.885 | 0.03 | 0.01 | 268.85 | 269.08 | 267.8 | 0 |
| 1739986200 | 268.85 | -3.52 | -1.29 | 272.37 | 272.37 | 268.475 | 0 |
| 1739899800 | 272.37 | 0.38 | 0.14 | 271.995 | 272.69 | 270.5 | 0 |
| 1739813400 | 271.995 | -3.64 | -1.32 | 275.635 | 275.635 | 270.79 | 0 |
| 1739554200 | 275.635 | -0.11 | -0.04 | 277.385 | 277.385 | 274.845 | 0 |
| 1739467800 | 275.74 | 3.74 | 1.38 | 272 | 276.39 | 272 | 0 |
| 1739381400 | 272 | -1.49 | -0.54 | 273.485 | 274.18 | 271.18 | 0 |
| 1739295000 | 273.485 | -4.63 | -1.66 | 276.63 | 276.89 | 272.99 | 0 |
| 1739208600 | 278.115 | -0.01 | -0.00 | 278.125 | 278.705 | 277.17 | 0 |
| 1738949400 | 278.125 | -0.9 | -0.32 | 279.02999 | 279.76 | 276.725 | 0 |
| 1738863000 | 279.02999 | -0.47 | -0.17 | 279.5 | 280.02 | 277.02499 | 0 |
| 1738776600 | 279.5 | 2.98 | 1.08 | 277.81 | 280.73 | 277.425 | 0 |
| 1738690200 | 276.52499 | 0.14 | 0.05 | 276.38 | 276.57 | 274.35 | 0 |
| 1738603800 | 276.38 | 4.67 | 1.72 | 271.71499 | 277.91 | 271.71499 | 0 |
| 1738344600 | 271.71499 | 2.09 | 0.78 | 269.875 | 272.685 | 269.3 | 0 |
| 1738258200 | 269.625 | 2.12 | 0.79 | 267.51 | 270.875 | 267.51 | 0 |
| 1738171800 | 267.51 | -1.15 | -0.43 | 268.66 | 270.735 | 267.435 | 0 |
| 1738085400 | 268.66 | -1.14 | -0.42 | 269.8 | 269.8 | 268.56 | 0 |
| 1737999000 | 269.8 | 1.4 | 0.52 | 268.40499 | 271.55 | 268.40499 | 0 |
| 1737739800 | 268.40499 | -0.49 | -0.18 | 268.895 | 269.87 | 267.08499 | 0 |
| 1737653400 | 268.895 | -1.77 | -0.65 | 270.295 | 270.865 | 267.56 | 0 |
| 1737567000 | 270.665 | 0 | 0.00 | 270.665 | 270.665 | 270.665 | 0 |
| 1737480600 | 270.665 | 1.74 | 0.65 | 268.96499 | 270.875 | 268.96499 | 0 |
| 1737394200 | 268.925 | 0.34 | 0.13 | 268.58499 | 269.47 | 267.36 | 0 |
| 1737135000 | 268.58499 | 1.73 | 0.65 | 267.885 | 269.89999 | 267.805 | 0 |
| 1737048600 | 266.855 | -0.2 | -0.07 | 267.05 | 267.235 | 264.73 | 0 |
| 1736962200 | 267.05 | 5.19 | 1.98 | 261.86 | 267.79 | 261.86 | 0 |
| 1736875800 | 261.86 | -1.45 | -0.55 | 263.305 | 264.58499 | 261.675 | 0 |
| 1736789400 | 263.305 | -1.13 | -0.43 | 264.435 | 264.435 | 262.55 | 0 |
| 1736530200 | 264.435 | -1.33 | -0.50 | 265.76 | 265.76 | 263.27 | 0 |
| 1736443800 | 265.76 | -1.26 | -0.47 | 267.02 | 267.02 | 264.79 | 0 |
| 1736357400 | 267.02 | -2.88 | -1.07 | 270.315 | 270.315 | 266.48 | 0 |
| 1736271000 | 269.89999 | -2.87 | -1.05 | 272.765 | 272.765 | 269.42 | 0 |
| 1736184600 | 272.765 | 1.09 | 0.40 | 271.675 | 272.915 | 271.115 | 0 |
| 1735925400 | 271.675 | -2.6 | -0.95 | 274.27999 | 275.08999 | 271.46499 | 0 |
| 1735839000 | 274.27999 | -1.04 | -0.38 | 275.32 | 277.43 | 274.24 | 0 |
| 1735579800 | 275.32 | 0.71 | 0.26 | 274.61 | 275.55 | 274.11 | 0 |
| 1735320600 | 274.61 | -3.56 | -1.28 | 277.3 | 277.3 | 273.885 | 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
