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 | -3.0828 | -1.34244905069 | 229.64 | 231.69 | 224.32 | 2434286 | 226.94139036 | CS |
4 | 7.5672 | 3.45550025115 | 218.99 | 231.69 | 216.1218 | 2667341 | 222.13927929 | CS |
12 | 40.5472 | 21.7983979356 | 186.01 | 231.69 | 177.81 | 3183354 | 206.53211818 | CS |
26 | 76.7872 | 51.2700807905 | 149.77 | 231.69 | 140.91 | 3147928 | 182.30761431 | CS |
52 | 64.4572 | 39.7638494756 | 162.1 | 231.69 | 140.91 | 3052740 | 172.88280041 | CS |
156 | 84.3872 | 59.3565449814 | 142.17 | 231.69 | 130.65 | 3349875 | 166.36770067 | CS |
260 | 117.1372 | 107.052823981 | 109.42 | 231.69 | 67 | 3722771 | 139.79673288 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 227.69 | -0.06 | -0.03 | 228.6 | 228.6 | 226.34 | 2294915 |
1711579200 | 227.75 | 3.29 | 1.47 | 227.2 | 228 | 225.14 | 2152267 |
1711492800 | 224.46 | -1.57 | -0.69 | 226.62 | 226.87 | 224.32 | 2104549 |
1711406400 | 226.03 | 0.07 | 0.03 | 225.97 | 226.99 | 225.23 | 2119491 |
1711147200 | 225.96 | -3.16 | -1.38 | 229.05 | 230.54 | 225.91 | 2282205 |
1711060800 | 229.12 | 1.21 | 0.53 | 229.64 | 231.69 | 228.99 | 3512920 |
1710974400 | 227.91 | 6.22 | 2.81 | 221.49 | 228.06 | 221.225 | 2246756 |
1710888000 | 221.69 | 0.72 | 0.33 | 221 | 221.95 | 219.37 | 1817580 |
1710801600 | 220.97 | 2.51 | 1.15 | 219.9 | 221.73 | 218.99 | 1874116 |
1710542400 | 218.46 | -2.01 | -0.91 | 220.98 | 221.595 | 217.217 | 5249744 |
1710456000 | 220.47 | -2.34 | -1.05 | 224.28 | 224.29 | 219.1 | 2398732 |
1710369600 | 222.81 | 0.16 | 0.07 | 222.87 | 223.49 | 221.87 | 2685303 |
1710283200 | 222.65 | 2.46 | 1.12 | 221.24 | 223.4425 | 219.64 | 2059188 |
1710196800 | 220.19 | -3.18 | -1.42 | 221.92 | 222.36 | 218.2938 | 2806402 |
1709941200 | 223.37 | -0.05 | -0.02 | 223.56 | 224.895 | 222.8369 | 2242592 |
1709854800 | 223.42 | 4.97 | 2.28 | 219.84 | 224.69 | 219.84 | 2973387 |
1709768400 | 218.45 | 1.25 | 0.58 | 217.62 | 219.29 | 217.27 | 2727899 |
1709682000 | 217.2 | -1.71 | -0.78 | 217.44 | 218.9 | 216.1218 | 2671405 |
1709595600 | 218.91 | -0.75 | -0.34 | 219.45 | 219.58 | 217.24 | 2625284 |
1709336400 | 219.66 | 0.24 | 0.11 | 219.31 | 220.38 | 218.43 | 2339598 |
1709250000 | 219.42 | 1.39 | 0.64 | 218.99 | 219.74 | 217.65 | 5177714 |
1709163600 | 218.03 | 0.05 | 0.02 | 217.18 | 219.2 | 216.76 | 2616999 |
1709077200 | 217.98 | 1.02 | 0.47 | 217.43 | 218.08 | 216.295 | 2467457 |
1708990800 | 216.96 | 2.4 | 1.12 | 214.23 | 217.54 | 213.25 | 2668886 |
1708731600 | 214.56 | 0.57 | 0.27 | 214.78 | 216.315 | 214.255 | 2616946 |
1708645200 | 213.99 | 3.1 | 1.47 | 212.2 | 215.545 | 212.2 | 3027284 |
1708558800 | 210.89 | -1.6 | -0.75 | 212.24 | 212.69 | 209.1 | 2590384 |
1708472400 | 212.49 | -0.07 | -0.03 | 211 | 213.75 | 210.28 | 3341014 |
1708126800 | 212.56 | 0.03 | 0.01 | 212.22 | 214.29 | 211.87 | 2830322 |
1708040400 | 212.53 | 1.63 | 0.77 | 212.04 | 213.12 | 210.65 | 2640656 |
1707954000 | 210.9 | 1.23 | 0.59 | 211.1 | 211.291 | 208.8243 | 2766333 |
1707867600 | 209.67 | -2.59 | -1.22 | 210.73 | 210.97 | 207.61 | 3380014 |
1707781200 | 212.26 | -0.21 | -0.10 | 212.25 | 214.01 | 211.61 | 4039809 |
1707522000 | 212.47 | 1.26 | 0.60 | 211.55 | 214.25 | 210.41 | 4784315 |
1707435600 | 211.21 | 2.13 | 1.02 | 208.25 | 211.34 | 207.95 | 4134768 |
1707349200 | 209.08 | 3.43 | 1.67 | 207.08 | 209.15 | 205.6 | 3255975 |
1707262800 | 205.65 | -0.29 | -0.14 | 205.44 | 207.08 | 204 | 3254669 |
1707176400 | 205.94 | -0.47 | -0.23 | 205.71 | 206.72 | 203.42 | 3098191 |
1706917200 | 206.41 | 3.19 | 1.57 | 203 | 206.97 | 203 | 3389907 |
1706830800 | 203.22 | 2.48 | 1.24 | 200.36 | 203.47 | 199.88 | 3030280 |
1706744400 | 200.74 | -3.41 | -1.67 | 202.4 | 205.32 | 200.66 | 3482229 |
1706658000 | 204.15 | 3.29 | 1.64 | 200.5 | 204.44 | 200.41 | 4283402 |
1706571600 | 200.86 | -0.57 | -0.28 | 201.58 | 202.9 | 199.07 | 4933132 |
1706312400 | 201.43 | 13.36 | 7.10 | 192.57 | 204.77 | 192.26 | 13544271 |
1706226000 | 188.07 | 2.25 | 1.21 | 186.44 | 188.33 | 186.43 | 3466513 |
1706139600 | 185.82 | 0.35 | 0.19 | 187.09 | 188.42 | 185.725 | 3047584 |
1706053200 | 185.47 | 0.46 | 0.25 | 185.68 | 186.02 | 184.81 | 2326646 |
1705966800 | 185.01 | 1.84 | 1.00 | 184.26 | 186.77 | 184.06 | 3145163 |
1705707600 | 183.17 | 3.38 | 1.88 | 181 | 183.38 | 179.41 | 3388626 |
1705621200 | 179.79 | -1.21 | -0.67 | 180.1 | 180.19 | 177.81 | 3206137 |
1705534800 | 181 | 0.03 | 0.02 | 179.45 | 181.6 | 179 | 2377646 |
1705448400 | 180.97 | -1.07 | -0.59 | 181.01 | 181.15 | 178.82 | 4142887 |
1705102800 | 182.04 | -2.99 | -1.62 | 185.83 | 186.409 | 181.95 | 3359138 |
1705016400 | 185.03 | 0.06 | 0.03 | 185.01 | 185.36 | 182.04 | 3493036 |
1704930000 | 184.97 | -1.8 | -0.96 | 185.03 | 186.1 | 183.6727 | 2757466 |
1704843600 | 186.77 | -2.44 | -1.29 | 187.83 | 188.23 | 186.3403 | 2054636 |
1704757200 | 189.21 | 0.15 | 0.08 | 188.22 | 189.33 | 186.38 | 3436381 |
1704498000 | 189.06 | 1.92 | 1.03 | 186.82 | 189.51 | 186.5207 | 2242982 |
1704411600 | 187.14 | 0.82 | 0.44 | 186.01 | 188.57 | 185.76 | 2777413 |
1704325200 | 186.32 | -1.99 | -1.06 | 186.68 | 187.49 | 185.5913 | 2720299 |
1704238800 | 188.31 | 0.97 | 0.52 | 186.49 | 188.735 | 186.07 | 2236609 |
1703893200 | 187.34 | -0.46 | -0.24 | 187.75 | 188.3 | 186.53 | 1913788 |
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