We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.33 | -0.713410900184 | 326.6 | 333.29 | 324.09 | 0 | 0 | IX |
| 4 | 0.77 | 0.238021638331 | 323.5 | 333.29 | 313.57 | 0 | 0 | IX |
| 12 | 12.46 | 3.99602321927 | 311.81 | 333.29 | 296.56 | 0 | 0 | IX |
| 26 | 14.22 | 4.58635703919 | 310.05 | 333.29 | 296.56 | 0 | 0 | IX |
| 52 | 55.65 | 20.7169979897 | 268.62 | 333.29 | 255.67 | 0 | 0 | IX |
| 156 | 30.52 | 10.389787234 | 293.75 | 333.29 | 204.17 | 0 | 0 | IX |
| 260 | 85.41 | 35.7573474002 | 238.86 | 333.29 | 166.57 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 325.27 | -3.73 | -1.13 | 329 | 329 | 324.18 | 0 |
| 1727713800 | 329 | -3.75 | -1.13 | 332.75 | 332.75 | 328.73 | 0 |
| 1727454600 | 332.75 | 1.88 | 0.57 | 330.87 | 333.29 | 329.95 | 0 |
| 1727368200 | 330.87 | 3.9 | 1.19 | 326.97 | 331.06 | 326.36 | 0 |
| 1727281800 | 326.97 | 0.37 | 0.11 | 326.6 | 328.52 | 326.23 | 0 |
| 1727195400 | 326.6 | 2.75 | 0.85 | 323.85 | 326.83 | 323.58 | 0 |
| 1727109000 | 323.85 | 1.02 | 0.32 | 322.83 | 324.06 | 321.37 | 0 |
| 1726849800 | 322.83 | -4.24 | -1.30 | 327.07 | 328.44 | 322.57 | 0 |
| 1726763400 | 327.07 | 4.78 | 1.48 | 322.29 | 328.56 | 322.29 | 0 |
| 1726677000 | 322.29 | -1.8 | -0.56 | 324.08999 | 324.08999 | 322.11 | 0 |
| 1726590600 | 324.08999 | 1.37 | 0.42 | 322.72 | 325.77 | 322.72 | 0 |
| 1726504200 | 322.72 | 0.46 | 0.14 | 322.26 | 323.55 | 321.69 | 0 |
| 1726245000 | 322.26 | 3.82 | 1.20 | 318.44 | 323.02999 | 318.44 | 0 |
| 1726158600 | 318.44 | 3.45 | 1.10 | 314.99 | 319.14999 | 314.89 | 0 |
| 1726072200 | 314.99 | -0.21 | -0.07 | 315.2 | 317.73 | 313.57 | 0 |
| 1725985800 | 315.2 | -2.44 | -0.77 | 317.64 | 318.48 | 314.68 | 0 |
| 1725899400 | 317.64 | 0.34 | 0.11 | 317.3 | 318.25 | 315.56 | 0 |
| 1725640200 | 317.3 | -2.16 | -0.68 | 319.45999 | 321.63 | 316.58999 | 0 |
| 1725553800 | 319.45999 | -2.17 | -0.67 | 321.63 | 321.89 | 319.45999 | 0 |
| 1725467400 | 321.63 | -1.87 | -0.58 | 323.5 | 323.88 | 319.61 | 0 |
| 1725381000 | 323.5 | -3.96 | -1.21 | 327.45999 | 327.69 | 323.1 | 0 |
| 1725294600 | 327.45999 | -0.03 | -0.01 | 327.49 | 327.49 | 325.32 | 0 |
| 1725035400 | 327.49 | 0.25 | 0.08 | 327.24 | 329.07 | 327.24 | 0 |
| 1724949000 | 327.24 | 0.75 | 0.23 | 326.49 | 327.97 | 326.08 | 0 |
| 1724862600 | 326.49 | -0.02 | -0.01 | 326.51 | 327.1 | 325.88 | 0 |
| 1724776200 | 326.51 | 0.13 | 0.04 | 326.24 | 327.31 | 325.67 | 0 |
| 1724430600 | 326.38 | 3.33 | 1.03 | 323.05 | 327.02 | 323.05 | 0 |
| 1724344200 | 323.05 | 0.85 | 0.26 | 322.2 | 324.61 | 322.2 | 0 |
| 1724257800 | 322.2 | 1.51 | 0.47 | 320.69 | 322.54 | 320.69 | 0 |
| 1724171400 | 320.69 | -0.09 | -0.03 | 320.77999 | 322.14 | 320.35 | 0 |
| 1724085000 | 320.77999 | 4.1 | 1.29 | 316.68 | 321.39 | 316.68 | 0 |
| 1723825800 | 316.68 | 1.16 | 0.37 | 315.52 | 317.26 | 315.52 | 0 |
| 1723739400 | 315.52 | 2.18 | 0.70 | 313.33999 | 315.77999 | 312.83999 | 0 |
| 1723653000 | 313.33999 | 3.77 | 1.22 | 309.57 | 313.33999 | 309.57 | 0 |
| 1723566600 | 309.57 | 2.28 | 0.74 | 307.29 | 309.57 | 306.13 | 0 |
| 1723480200 | 307.29 | 0.15 | 0.05 | 307.14 | 308.52 | 306.54 | 0 |
| 1723221000 | 307.14 | 2.09 | 0.69 | 305.05 | 308.32 | 305.05 | 0 |
| 1723134600 | 305.05 | -0.41 | -0.13 | 305.45999 | 305.87 | 301.83 | 0 |
| 1723048200 | 305.45999 | 4.59 | 1.53 | 300.87 | 306.23 | 300.45 | 0 |
| 1722961800 | 300.87 | -0.42 | -0.14 | 301.29 | 303 | 297.74 | 0 |
| 1722875400 | 301.29 | -5.07 | -1.65 | 306.36 | 306.36 | 296.56 | 0 |
| 1722616200 | 306.36 | -4.95 | -1.59 | 311.31 | 311.31 | 305.64 | 0 |
| 1722529800 | 311.31 | -4.73 | -1.50 | 316.04 | 316.04 | 310.68 | 0 |
| 1722443400 | 316.04 | 3.01 | 0.96 | 313.02999 | 317.26 | 313.02999 | 0 |
| 1722357000 | 313.02999 | 1.02 | 0.33 | 312.01 | 314.2 | 312.01 | 0 |
| 1722270600 | 312.01 | -1.76 | -0.56 | 313.77 | 315.35 | 311.43 | 0 |
| 1722011400 | 313.77 | 2.58 | 0.83 | 311.19 | 314.04 | 310.83 | 0 |
| 1721925000 | 311.19 | -2.18 | -0.70 | 313.37 | 313.37 | 308.08 | 0 |
| 1721838600 | 313.37 | -1.7 | -0.54 | 315.07 | 315.07 | 311.8 | 0 |
| 1721752200 | 315.07 | -0.62 | -0.20 | 315.69 | 317.20999 | 314.5 | 0 |
| 1721665800 | 315.69 | 2.84 | 0.91 | 312.85 | 316.87 | 312.69 | 0 |
| 1721406600 | 312.85 | -3.18 | -1.01 | 316.02999 | 316.02999 | 312.54 | 0 |
| 1721320200 | 316.02999 | -1.08 | -0.34 | 317.11 | 318.83999 | 316.02999 | 0 |
| 1721233800 | 317.11 | -0.02 | -0.01 | 317.13 | 318.33 | 316.04 | 0 |
| 1721147400 | 317.13 | -1.96 | -0.61 | 319.08999 | 319.08999 | 316.13 | 0 |
| 1721061000 | 319.08999 | -3.05 | -0.95 | 322.14 | 322.14999 | 318.97 | 0 |
| 1720801800 | 322.14 | 3.78 | 1.19 | 318.36 | 322.41 | 317.77 | 0 |
| 1720715400 | 318.36 | 3.52 | 1.12 | 314.83999 | 319.3 | 314.83999 | 0 |
| 1720629000 | 314.83999 | 3.03 | 0.97 | 311.81 | 314.92 | 311.81 | 0 |
| 1720542600 | 311.81 | -3.32 | -1.05 | 315.13 | 315.13 | 311.2 | 0 |
| 1720456200 | 315.13 | 0.21 | 0.07 | 314.92 | 317.29 | 314.29 | 0 |
| 1720197000 | 314.92 | -0.15 | -0.05 | 315.07 | 317.18 | 313.7 | 0 |
| 1720110600 | 315.07 | 1.85 | 0.59 | 313.22 | 315.38 | 312.8 | 0 |
| 1720024200 | 313.22 | 3.99 | 1.29 | 309.23 | 313.69 | 309.23 | 0 |
| 1719937800 | 309.23 | -0.94 | -0.30 | 310.17 | 310.17 | 306.95 | 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
