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 | 3.5091 | 1.27020220942 | 276.2631 | 282.0176 | 275.9651 | 0 | 0 | IX |
| 4 | 5.614 | 2.04772281114 | 274.1582 | 282.4086 | 272.4425 | 0 | 0 | IX |
| 12 | -0.2712 | -0.0968421323266 | 280.0434 | 282.4086 | 255.3814 | 0 | 0 | IX |
| 26 | 8.3031 | 3.0585801478 | 271.4691 | 285.802 | 255.3814 | 0 | 0 | IX |
| 52 | 36.8886 | 15.187768956 | 242.8836 | 285.802 | 234.2116 | 0 | 0 | IX |
| 156 | 31.9679 | 12.9004621792 | 247.8043 | 285.802 | 234.2116 | 0 | 0 | IX |
| 260 | 31.9679 | 12.9004621792 | 247.8043 | 285.802 | 234.2116 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729009800 | 279.43849 | -0.67 | -0.24 | 279.286 | 280.49599 | 278.6751 | 0 |
| 1728923400 | 280.1037 | 2.34 | 0.84 | 277.6184 | 282.0176 | 277.4563 | 0 |
| 1728664200 | 277.76639 | 1.41 | 0.51 | 276.9584 | 278.0602 | 275.9651 | 0 |
| 1728577800 | 276.3528 | -1.47 | -0.53 | 277.4262 | 277.7601 | 276.05489 | 0 |
| 1728491400 | 277.8247 | 1.41 | 0.51 | 276.2631 | 277.88369 | 276.1893 | 0 |
| 1728405000 | 276.41 | -0.53 | -0.19 | 276.6154 | 276.81869 | 275.1357 | 0 |
| 1728318600 | 276.94 | -0.44 | -0.16 | 277.363 | 278.6315 | 276.37759 | 0 |
| 1728059400 | 277.3777 | 0.48 | 0.17 | 276.2507 | 282.40859 | 276.1477 | 0 |
| 1727973000 | 276.8981 | 0.14 | 0.05 | 277.8222 | 277.9254 | 274.6898 | 0 |
| 1727886600 | 276.76029 | 0.91 | 0.33 | 275.85039 | 277.623 | 275.6927 | 0 |
| 1727800200 | 275.85039 | -0.94 | -0.34 | 277.2362 | 278.29109 | 274.8416 | 0 |
| 1727713800 | 276.7951 | -0.27 | -0.10 | 276.9212 | 277.7565 | 275.6963 | 0 |
| 1727454600 | 277.06849 | -0.92 | -0.33 | 277.2229 | 278.084 | 273.1668 | 0 |
| 1727368200 | 277.9862 | 0.91 | 0.33 | 277.6592 | 281.0775 | 277.24829 | 0 |
| 1727281800 | 277.0741 | 0.58 | 0.21 | 276.4341 | 278.065 | 275.0495 | 0 |
| 1727195400 | 276.4927 | 0.91 | 0.33 | 275.3796 | 278.02589 | 274.7713 | 0 |
| 1727109000 | 275.584 | -0.68 | -0.24 | 276.4782 | 278.59699 | 275.53789 | 0 |
| 1726849800 | 276.2598 | -0.35 | -0.13 | 276.9944 | 277.6468 | 275.7694 | 0 |
| 1726763400 | 276.6138 | 3.48 | 1.28 | 273.7256 | 277.6665 | 273.7256 | 0 |
| 1726677000 | 273.1302 | -1.68 | -0.61 | 274.1582 | 274.2312 | 272.4425 | 0 |
| 1726590600 | 274.8149 | 1 | 0.37 | 273.5242 | 275.047 | 273.3535 | 0 |
| 1726504200 | 273.8154 | 0.68 | 0.25 | 273.0478 | 274.4337 | 272.4619 | 0 |
| 1726245000 | 273.1349 | 0.59 | 0.22 | 272.2096 | 273.5579 | 269.6356 | 0 |
| 1726158600 | 272.5424 | 3.71 | 1.38 | 268.5826 | 272.9371 | 268.5826 | 0 |
| 1726072200 | 268.8367 | 0.85 | 0.32 | 267.7566 | 270.4218 | 266.2704 | 0 |
| 1725985800 | 267.9863 | -1.19 | -0.44 | 269.7241 | 270.202 | 267.53449 | 0 |
| 1725899400 | 269.1775 | 1.99 | 0.75 | 267.70119 | 269.6813 | 267.60109 | 0 |
| 1725640200 | 267.1864 | -3.17 | -1.17 | 269.577 | 270.3509 | 267.1435 | 0 |
| 1725553800 | 270.35469 | -1.17 | -0.43 | 270.8906 | 272.8419 | 268.1384 | 0 |
| 1725467400 | 271.5263 | -0.64 | -0.24 | 271.7634 | 272.689 | 269.216 | 0 |
| 1725381000 | 272.1692 | -3.11 | -1.13 | 275.2661 | 275.5613 | 271.6292 | 0 |
| 1725294600 | 275.2807 | 2.44 | 0.90 | 272.9974 | 276.2899 | 272.5985 | 0 |
| 1725035400 | 272.8376 | -0.05 | -0.02 | 273.314 | 274.4191 | 272.1836 | 0 |
| 1724949000 | 272.89229 | 1.71 | 0.63 | 270.991 | 273.6575 | 270.8506 | 0 |
| 1724862600 | 271.1793 | -1.49 | -0.55 | 272.3327 | 273.3951 | 271.1358 | 0 |
| 1724776200 | 272.6656 | -2.19 | -0.80 | 274.7345 | 275.0562 | 272.39749 | 0 |
| 1724689800 | 274.8507 | 0.21 | 0.08 | 274.1223 | 275.72269 | 272.9943 | 0 |
| 1724430600 | 274.6434 | 1.96 | 0.72 | 273.0016 | 274.9543 | 272.9151 | 0 |
| 1724344200 | 272.6845 | -0.89 | -0.33 | 273.42039 | 274.966 | 272.5107 | 0 |
| 1724257800 | 273.57889 | -1.06 | -0.39 | 274.0224 | 274.455 | 272.4904 | 0 |
| 1724171400 | 274.6426 | -1.5 | -0.54 | 275.8128 | 277.0539 | 274.367 | 0 |
| 1724085000 | 276.1451 | 1.79 | 0.65 | 273.9842 | 277.0523 | 273.82619 | 0 |
| 1723825800 | 274.3575 | -2.67 | -0.96 | 276.7394 | 277.6907 | 274.0397 | 0 |
| 1723739400 | 277.0287 | 5.29 | 1.95 | 271.9672 | 278.4184 | 271.6571 | 0 |
| 1723653000 | 271.7389 | 1.04 | 0.39 | 272.67579 | 273.9078 | 271.5104 | 0 |
| 1723566600 | 270.6965 | 1.16 | 0.43 | 269.374 | 270.81099 | 268.5974 | 0 |
| 1723480200 | 269.5401 | 1.19 | 0.44 | 269.5638 | 271.8004 | 269.1895 | 0 |
| 1723221000 | 268.3508 | 1.03 | 0.39 | 268.4178 | 269.9574 | 266.6895 | 0 |
| 1723134600 | 267.3215 | -0.54 | -0.20 | 266.712 | 268.214 | 263.3672 | 0 |
| 1723048200 | 267.8602 | 5.56 | 2.12 | 263.0854 | 270.22609 | 262.7336 | 0 |
| 1722961800 | 262.2973 | 0.17 | 0.07 | 262.12259 | 264.4115 | 258.9725 | 0 |
| 1722875400 | 262.12259 | -4.97 | -1.86 | 263.7031 | 265.9079 | 255.3814 | 0 |
| 1722616200 | 267.0886 | -7.21 | -2.63 | 273.701 | 273.73 | 264.3138 | 0 |
| 1722529800 | 274.2971 | -2.18 | -0.79 | 275.3993 | 277.4642 | 273.92149 | 0 |
| 1722443400 | 276.4741 | -0.62 | -0.22 | 276.2077 | 278.16109 | 275.7095 | 0 |
| 1722357000 | 277.0905 | 0.13 | 0.05 | 277.5076 | 279.9092 | 276.3478 | 0 |
| 1722270600 | 276.9586 | 0.55 | 0.20 | 276.7148 | 278.3589 | 276.31509 | 0 |
| 1722011400 | 276.4118 | 1.34 | 0.49 | 275.2426 | 277.0176 | 274.9556 | 0 |
| 1721925000 | 275.07 | -1.42 | -0.51 | 275.5584 | 275.5584 | 272.6438 | 0 |
| 1721838600 | 276.4894 | -4.05 | -1.44 | 280.0434 | 280.0434 | 276.3168 | 0 |
| 1721752200 | 280.5362 | 1.05 | 0.37 | 279.7792 | 280.7779 | 279.2591 | 0 |
| 1721665800 | 279.4905 | 1.13 | 0.40 | 278.005 | 280.06189 | 278.005 | 0 |
| 1721406600 | 278.3648 | -1.11 | -0.40 | 279.5647 | 279.7941 | 278.27839 | 0 |
| 1721320200 | 279.47789 | -0.85 | -0.30 | 279.98059 | 280.93669 | 278.779 | 0 |
| 1721233800 | 280.3283 | -3.11 | -1.10 | 283.27839 | 284.0818 | 279.2185 | 0 |
| 1721147400 | 283.4384 | -0.36 | -0.13 | 283.1705 | 285.802 | 283.06169 | 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
