We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 13.74 | 6.24573844266 | 219.99 | 234.34 | 217.4 | 136179 | 226.12683768 | CS |
4 | 21.64 | 10.203215616 | 212.09 | 234.34 | 202.98 | 180060 | 212.29229678 | CS |
12 | 23.88 | 11.3795568263 | 209.85 | 234.34 | 195.09 | 167963 | 211.85095938 | CS |
26 | 15.39 | 7.04863973619 | 218.34 | 238.28 | 178.395 | 162756 | 212.07468531 | CS |
52 | 35.37 | 17.831215971 | 198.36 | 256.39 | 178.395 | 181111 | 215.03806043 | CS |
156 | 34.31 | 17.2048941932 | 199.42 | 256.39 | 138.88 | 215002 | 191.2169986 | CS |
260 | 163.82 | 234.329852668 | 69.91 | 256.39 | 39.36 | 210138 | 155.89584446 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 233.73 | 8.19 | 3.63 | 228.3 | 234.34 | 227.03 | 129524 |
1711492800 | 225.54 | 2.91 | 1.31 | 225.36 | 226.9 | 223.2 | 122880 |
1711406400 | 222.63 | -1.38 | -0.62 | 224 | 225.86 | 222.02 | 82599 |
1711147200 | 224.01 | -0.58 | -0.26 | 224.56 | 225.49 | 221.68 | 159085 |
1711060800 | 224.59 | 5.98 | 2.74 | 219.99 | 226.92 | 217.4 | 186805 |
1710974400 | 218.61 | 9.4 | 4.49 | 208.04 | 218.96 | 208.04 | 181374 |
1710888000 | 209.21 | 0.94 | 0.45 | 208.47 | 210.335 | 208.05 | 144297 |
1710801600 | 208.27 | -1.73 | -0.82 | 211.09 | 211.27 | 208.06 | 130912 |
1710542400 | 210 | 5.3 | 2.59 | 204.03 | 210.65 | 204.03 | 353866 |
1710456000 | 204.7 | -5.73 | -2.72 | 208.49 | 210.36 | 202.98 | 302402 |
1710369600 | 210.43 | -0.44 | -0.21 | 210.34 | 214.34 | 209.755 | 175788 |
1710283200 | 210.87 | 0.35 | 0.17 | 210.03 | 211.61 | 207.8989 | 106124 |
1710196800 | 210.52 | 0.82 | 0.39 | 208.72 | 210.61 | 206.25 | 193075 |
1709941200 | 209.7 | -0.45 | -0.21 | 213.2 | 217.47 | 209.54 | 140637 |
1709854800 | 210.15 | 3.73 | 1.81 | 206.84 | 210.69 | 206.81 | 162272 |
1709768400 | 206.42 | 1.15 | 0.56 | 206.88 | 209.09 | 204.595 | 232250 |
1709682000 | 205.27 | -0.23 | -0.11 | 204.08 | 208.435 | 203.6 | 128360 |
1709595600 | 205.5 | -4.3 | -2.05 | 208.95 | 211.2307 | 205.5 | 169059 |
1709336400 | 209.8 | 0.97 | 0.46 | 209.99 | 211.05 | 206.24 | 195561 |
1709250000 | 208.83 | 0.54 | 0.26 | 212.09 | 212.54 | 208.04 | 304325 |
1709163600 | 208.29 | -3.71 | -1.75 | 209.6 | 211.875 | 207.98 | 159731 |
1709077200 | 212 | 0.87 | 0.41 | 213.53 | 215.855 | 211.48 | 194918 |
1708990800 | 211.13 | -3.49 | -1.63 | 212.89 | 215.86 | 210.38 | 139160 |
1708731600 | 214.62 | 2.71 | 1.28 | 211.91 | 216.55 | 210.8734 | 92367 |
1708645200 | 211.91 | 3.12 | 1.49 | 209.85 | 211.99 | 208.13 | 113477 |
1708558800 | 208.79 | 0.61 | 0.29 | 207.5 | 210.995 | 205.99 | 150937 |
1708472400 | 208.18 | -8.71 | -4.02 | 212.2 | 214.1 | 207.585 | 158337 |
1708126800 | 216.89 | -4.45 | -2.01 | 218.59 | 220.665 | 216.26 | 168892 |
1708040400 | 221.34 | 0.33 | 0.15 | 221.34 | 223.5 | 220.361 | 151717 |
1707954000 | 221.01 | 2.66 | 1.22 | 218.89 | 222.2 | 213.54 | 251062 |
1707867600 | 218.35 | -4.05 | -1.82 | 215.11 | 221.43 | 212.02 | 356929 |
1707781200 | 222.4 | 6.48 | 3.00 | 217.04 | 225.96 | 217.04 | 216303 |
1707522000 | 215.92 | 9.13 | 4.42 | 205.71 | 217.315 | 203.555 | 290879 |
1707435600 | 206.79 | -3.95 | -1.87 | 209.15 | 215 | 195.09 | 373096 |
1707349200 | 210.74 | 0.94 | 0.45 | 211.07 | 211.88 | 207.2 | 252441 |
1707262800 | 209.8 | -1 | -0.47 | 210.8 | 211.665 | 208.77 | 97873 |
1707176400 | 210.8 | -2.47 | -1.16 | 209.28 | 213.57 | 207.61 | 122914 |
1706917200 | 213.27 | -0.4 | -0.19 | 209.96 | 215.81 | 207.37 | 157859 |
1706830800 | 213.67 | 4.61 | 2.21 | 210.77 | 214.82 | 209.75 | 192611 |
1706744400 | 209.06 | -9.3 | -4.26 | 214.95 | 219.1 | 208.65 | 225329 |
1706658000 | 218.36 | -1.32 | -0.60 | 218.11 | 221.85 | 217.86 | 110279 |
1706571600 | 219.68 | 5.76 | 2.69 | 213.92 | 220.07 | 212.925 | 118037 |
1706312400 | 213.92 | 2.33 | 1.10 | 214.17 | 215.35 | 211.38 | 140438 |
1706226000 | 211.59 | 6.52 | 3.18 | 208.99 | 211.8 | 205.37 | 233077 |
1706139600 | 205.07 | -2.68 | -1.29 | 210 | 210 | 203.13 | 176863 |
1706053200 | 207.75 | 0.18 | 0.09 | 211.14 | 211.14 | 206.13 | 161464 |
1705966800 | 207.57 | 3.11 | 1.52 | 206.31 | 209.325 | 204.76 | 127705 |
1705707600 | 204.46 | 1.06 | 0.52 | 204.25 | 206.79 | 201.11 | 102241 |
1705621200 | 203.4 | 0.86 | 0.42 | 204.69 | 205.11 | 201.36 | 90096 |
1705534800 | 202.54 | -0.05 | -0.02 | 199.38 | 203.74 | 199.38 | 89048 |
1705448400 | 202.59 | 0.36 | 0.18 | 200.28 | 205.335 | 198.23 | 160529 |
1705102800 | 202.23 | -7.27 | -3.47 | 213.59 | 213.59 | 200.1 | 148520 |
1705016400 | 209.5 | -0.94 | -0.45 | 209.41 | 209.57 | 205 | 87697 |
1704930000 | 210.44 | 1.39 | 0.66 | 208.34 | 210.64 | 207.155 | 101382 |
1704843600 | 209.05 | 0.3 | 0.14 | 205.05 | 209.06 | 204.29 | 93680 |
1704757200 | 208.75 | 3.21 | 1.56 | 205.79 | 209.1 | 204.28 | 107480 |
1704498000 | 205.54 | -1.46 | -0.71 | 205.33 | 209.9799 | 204.375 | 105904 |
1704411600 | 207 | -1.67 | -0.80 | 209.85 | 209.85 | 205.94 | 119394 |
1704325200 | 208.67 | -14.17 | -6.36 | 220 | 220.19 | 208 | 180107 |
1704238800 | 222.84 | -2.13 | -0.95 | 222.98 | 225.63 | 220.64 | 165571 |
1703893200 | 224.97 | -2.51 | -1.10 | 226.6 | 226.6 | 222.82 | 126273 |
1703806800 | 227.48 | 3.49 | 1.56 | 223.45 | 228.04 | 222.52 | 139722 |
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