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 | -0.7 | -0.225719076487 | 310.12 | 313.39 | 308.65 | 0 | 0 | IX |
| 4 | 6.37 | 2.10196337238 | 303.05 | 313.39 | 300.07 | 0 | 0 | IX |
| 12 | -11.79 | -3.67049593724 | 321.21 | 334.18 | 300.07 | 0 | 0 | IX |
| 26 | -4.27 | -1.36121648762 | 313.69 | 334.18 | 289.87 | 0 | 0 | IX |
| 52 | 23.27 | 8.13209854971 | 286.15 | 364.17 | 285.73 | 0 | 0 | IX |
| 156 | -0.88 | -0.283596519497 | 310.3 | 364.17 | 216.9 | 0 | 0 | IX |
| 260 | 45.65 | 17.3067445123 | 263.77 | 364.17 | 179.29 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733851800 | 309.32 | -2.91 | -0.93 | 312.06 | 312.14 | 309.27 | 0 |
| 1733765400 | 312.23 | 0.34 | 0.11 | 310.92 | 312.73 | 310.87 | 0 |
| 1733506200 | 311.89 | -0.54 | -0.17 | 311.75 | 313.39 | 311.56 | 0 |
| 1733419800 | 312.43 | 1.52 | 0.49 | 310.68 | 312.45 | 310.68 | 0 |
| 1733333400 | 310.91 | -0.66 | -0.21 | 310.12 | 311.17 | 309.38 | 0 |
| 1733247000 | 311.57 | 3.62 | 1.18 | 309.89999 | 312.14 | 309.57 | 0 |
| 1733160600 | 307.95 | 0.52 | 0.17 | 307.55 | 309.11 | 306.69 | 0 |
| 1732901400 | 307.43 | 1.48 | 0.48 | 306.72 | 307.43 | 305.77 | 0 |
| 1732815000 | 305.95 | 0.91 | 0.30 | 305.20999 | 306.12 | 304.68 | 0 |
| 1732728600 | 305.04 | 1.82 | 0.60 | 303.18 | 305.13 | 302.81 | 0 |
| 1732642200 | 303.22 | -1.75 | -0.57 | 303.72 | 305.16 | 302.57 | 0 |
| 1732555800 | 304.97 | 2.61 | 0.86 | 305.11 | 306.13 | 304.1 | 0 |
| 1732296600 | 302.36 | 0.54 | 0.18 | 301.89999 | 303.08 | 300.27 | 0 |
| 1732210200 | 301.82 | 0.85 | 0.28 | 301.33999 | 302.05 | 300.07 | 0 |
| 1732123800 | 300.97 | -2.47 | -0.81 | 302.64 | 303.18 | 300.69 | 0 |
| 1732037400 | 303.44 | 0.88 | 0.29 | 304.45 | 304.54 | 301.45 | 0 |
| 1731951000 | 302.56 | 0.5 | 0.17 | 302.29 | 302.57 | 300.87 | 0 |
| 1731691800 | 302.06 | -1.05 | -0.35 | 303.31 | 303.66 | 301.83 | 0 |
| 1731605400 | 303.11 | 0.95 | 0.31 | 301.25 | 303.38 | 300.66 | 0 |
| 1731519000 | 302.16 | -2.43 | -0.80 | 303.05 | 303.61 | 300.64 | 0 |
| 1731432600 | 304.58999 | -5.18 | -1.67 | 309.18 | 309.33999 | 304.39 | 0 |
| 1731346200 | 309.77 | -1.05 | -0.34 | 308.79 | 310.79 | 308.58999 | 0 |
| 1731087000 | 310.82 | -2.01 | -0.64 | 312.54 | 313.05 | 310.14 | 0 |
| 1731000600 | 312.83 | 4.4 | 1.43 | 309.64 | 313.63 | 309.61 | 0 |
| 1730914200 | 308.43 | -3.81 | -1.22 | 310.1 | 313.8 | 307.57 | 0 |
| 1730827800 | 312.24 | 0.74 | 0.24 | 311.32 | 312.57 | 311.14999 | 0 |
| 1730741400 | 311.5 | 1.32 | 0.43 | 312.33999 | 313.04 | 311.36 | 0 |
| 1730482200 | 310.18 | 0.1 | 0.03 | 309.31 | 311.38 | 308.56 | 0 |
| 1730395800 | 310.08 | -2.64 | -0.84 | 311.6 | 312.52 | 309.08999 | 0 |
| 1730309400 | 312.72 | -0.69 | -0.22 | 313.83999 | 314.14 | 311.24 | 0 |
| 1730223000 | 313.41 | -0.87 | -0.28 | 314.7 | 315.69 | 313.13 | 0 |
| 1730136600 | 314.27999 | 1.18 | 0.38 | 312.75 | 314.77 | 312.6 | 0 |
| 1729873800 | 313.1 | 0.06 | 0.02 | 312.70999 | 313.55 | 312.36 | 0 |
| 1729787400 | 313.04 | 0.73 | 0.23 | 312.8 | 314.48 | 312.57 | 0 |
| 1729701000 | 312.31 | -2.48 | -0.79 | 314.17 | 314.27 | 312.01 | 0 |
| 1729614600 | 314.79 | -2.73 | -0.86 | 315.58 | 315.86 | 314.02 | 0 |
| 1729528200 | 317.52 | -2.31 | -0.72 | 320.41 | 320.42 | 317.16 | 0 |
| 1729269000 | 319.83 | 1.11 | 0.35 | 318.64 | 319.85 | 318.5 | 0 |
| 1729182600 | 318.72 | 0.61 | 0.19 | 317.92 | 319.56 | 317.67 | 0 |
| 1729096200 | 318.11 | -2.4 | -0.75 | 319.24 | 319.32 | 317.92 | 0 |
| 1729009800 | 320.51 | -1.05 | -0.33 | 322.49 | 322.49 | 320.51 | 0 |
| 1728923400 | 321.56 | 0.29 | 0.09 | 321.22 | 321.77 | 320.45 | 0 |
| 1728664200 | 321.27 | 1.07 | 0.33 | 320.69 | 321.48 | 319.81 | 0 |
| 1728577800 | 320.2 | -0.09 | -0.03 | 320.7 | 321.02999 | 319.81 | 0 |
| 1728491400 | 320.29 | 0.62 | 0.19 | 319.82 | 320.54 | 319.38 | 0 |
| 1728405000 | 319.67 | -3.26 | -1.01 | 321.45999 | 321.54 | 319.26 | 0 |
| 1728318600 | 322.93 | 2.12 | 0.66 | 322.51 | 323.55 | 321.62 | 0 |
| 1728059400 | 320.81 | -1.03 | -0.32 | 322.14999 | 322.99 | 320.29 | 0 |
| 1727973000 | 321.83999 | -1.73 | -0.53 | 323.69 | 323.94 | 321.19 | 0 |
| 1727886600 | 323.57 | -3.14 | -0.96 | 325.95 | 326.18 | 323.12 | 0 |
| 1727800200 | 326.70999 | -1.69 | -0.51 | 328.07 | 328.6 | 325.83 | 0 |
| 1727713800 | 328.39999 | -5.21 | -1.56 | 331.12 | 331.41 | 328.02 | 0 |
| 1727454600 | 333.61 | 3.45 | 1.04 | 330.02999 | 334.18 | 329.57 | 0 |
| 1727368200 | 330.16 | 5.25 | 1.62 | 326.27999 | 330.47 | 326.04 | 0 |
| 1727281800 | 324.91 | -0.55 | -0.17 | 326.5 | 326.76 | 324.41 | 0 |
| 1727195400 | 325.45999 | 2.44 | 0.76 | 323.47 | 325.56 | 322.86 | 0 |
| 1727109000 | 323.02 | 1.01 | 0.31 | 322.39999 | 323.07 | 321.39 | 0 |
| 1726849800 | 322.01 | -2.45 | -0.76 | 326.97 | 327.08 | 321.76 | 0 |
| 1726763400 | 324.45999 | 4.38 | 1.37 | 321.18 | 325.55 | 321.18 | 0 |
| 1726677000 | 320.08 | -0.95 | -0.30 | 321.20999 | 321.5 | 320.05 | 0 |
| 1726590600 | 321.02999 | -0.19 | -0.06 | 320.19 | 322.83 | 319.95999 | 0 |
| 1726504200 | 321.22 | 0.54 | 0.17 | 320.69 | 322.18 | 320.41 | 0 |
| 1726245000 | 320.68 | 2.96 | 0.93 | 319.08999 | 321.16 | 318.77999 | 0 |
| 1726158600 | 317.72 | 4.29 | 1.37 | 315.06 | 318.04 | 315.06 | 0 |
| 1726072200 | 313.43 | -1.05 | -0.33 | 314.41 | 315.07 | 312.54 | 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
