We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.834 | -0.651273089744 | 281.6023 | 283.5416 | 277.2273 | 0 | 0 | IX |
| 4 | 2.3703 | 0.854476239915 | 277.398 | 283.6891 | 274.1734 | 0 | 0 | IX |
| 12 | 8.7773 | 3.23896365562 | 270.991 | 283.6891 | 266.2704 | 0 | 0 | IX |
| 26 | -1.7812 | -0.632641862266 | 281.5495 | 285.802 | 255.3814 | 0 | 0 | IX |
| 52 | 30.1453 | 12.0763311073 | 249.623 | 285.802 | 241.9956 | 0 | 0 | IX |
| 156 | 31.964 | 12.8988883567 | 247.8043 | 285.802 | 234.2116 | 0 | 0 | IX |
| 260 | 31.964 | 12.8988883567 | 247.8043 | 285.802 | 234.2116 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 278.6366 | -0.44 | -0.16 | 279.6723 | 280.9474 | 277.8671 | 0 |
| 1732037400 | 279.0745 | -0.94 | -0.33 | 279.54809 | 280.4413 | 277.2273 | 0 |
| 1731951000 | 280.0115 | -0.36 | -0.13 | 280.1954 | 280.4695 | 278.76209 | 0 |
| 1731691800 | 280.375 | -2.02 | -0.72 | 282.0972 | 282.1574 | 279.4715 | 0 |
| 1731605400 | 282.39819 | 1.13 | 0.40 | 281.6023 | 283.5416 | 281.1628 | 0 |
| 1731519000 | 281.2714 | 0.58 | 0.21 | 281.1066 | 281.5066 | 279.9295 | 0 |
| 1731432600 | 280.6866 | -2.12 | -0.75 | 282.74329 | 283.2332 | 280.301 | 0 |
| 1731346200 | 282.8036 | 1.76 | 0.63 | 281.1941 | 283.3224 | 281.0743 | 0 |
| 1731087000 | 281.0443 | -0.58 | -0.21 | 281.7824 | 282.0624 | 280.1675 | 0 |
| 1731000600 | 281.622 | 1.24 | 0.44 | 280.5654 | 283.6891 | 277.7955 | 0 |
| 1730914200 | 280.3866 | 2.99 | 1.08 | 276.17149 | 281.898 | 275.8773 | 0 |
| 1730827800 | 277.39229 | 1.4 | 0.51 | 276.15429 | 278.2548 | 275.5994 | 0 |
| 1730741400 | 275.9928 | -1.62 | -0.58 | 277.3512 | 278.385 | 275.7658 | 0 |
| 1730482200 | 277.616 | 2.11 | 0.77 | 276.61559 | 279.0171 | 275.7312 | 0 |
| 1730395800 | 275.5021 | -2.27 | -0.82 | 277.6142 | 277.6142 | 274.1734 | 0 |
| 1730309400 | 277.7767 | -0.15 | -0.06 | 277.8281 | 278.7323 | 277.0203 | 0 |
| 1730223000 | 277.93169 | -0.11 | -0.04 | 278.9536 | 279.1621 | 277.2285 | 0 |
| 1730136600 | 278.0451 | -0.02 | -0.01 | 278.1984 | 278.745 | 277.7315 | 0 |
| 1729873800 | 278.0649 | 0.19 | 0.07 | 277.8619 | 278.5171 | 277.05489 | 0 |
| 1729787400 | 277.8767 | 0.92 | 0.33 | 277.398 | 278.3129 | 277.209 | 0 |
| 1729701000 | 276.95209 | -1.43 | -0.51 | 278.6961 | 279.21319 | 276.78859 | 0 |
| 1729614600 | 278.3835 | -0.01 | -0.00 | 278.3764 | 279.1152 | 277.4209 | 0 |
| 1729528200 | 278.3913 | -2.15 | -0.76 | 280.3576 | 281.6021 | 278.2873 | 0 |
| 1729269000 | 280.5367 | 0.89 | 0.32 | 280.00779 | 281.528 | 279.96409 | 0 |
| 1729182600 | 279.6499 | -0.12 | -0.04 | 279.7987 | 281.4058 | 279.2871 | 0 |
| 1729096200 | 279.7722 | 0.33 | 0.12 | 278.9926 | 280.5385 | 278.4946 | 0 |
| 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 |
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
