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 | 4.62 | 1.86636503191 | 247.54 | 257.6 | 244.82 | 217949 | 251.03005422 | CS |
4 | -16.64 | -6.19047619048 | 268.8 | 272.74 | 244.82 | 274742 | 259.17755527 | CS |
12 | 14.23 | 5.98075064094 | 237.93 | 272.74 | 233.2 | 229121 | 255.41050326 | CS |
26 | 92.54 | 57.9751910788 | 159.62 | 272.74 | 156.84 | 261760 | 221.97458746 | CS |
52 | 97.91 | 63.4748784441 | 154.25 | 272.74 | 149.3 | 301140 | 189.25110784 | CS |
156 | 73.78 | 41.3611391412 | 178.38 | 272.74 | 142.71 | 306319 | 183.43141398 | CS |
260 | 106.92 | 73.6160837235 | 145.24 | 272.74 | 67.46 | 375765 | 148.16570299 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714171200 | 252.16 | 0.43 | 0.17 | 253.05 | 254.27 | 250.975 | 192083 |
1714084800 | 251.73 | -1.36 | -0.54 | 251.09 | 253.23 | 248.01 | 244438 |
1713998400 | 253.09 | -2.1 | -0.82 | 255.43 | 257.6 | 250.64 | 198326 |
1713912000 | 255.19 | 5.59 | 2.24 | 251.25 | 255.61 | 251.09 | 177130 |
1713825600 | 249.6 | 2.54 | 1.03 | 248.54 | 252.27 | 247.1 | 216079 |
1713566400 | 247.06 | 0.2 | 0.08 | 247.54 | 249.14 | 244.82 | 253770 |
1713480000 | 246.86 | -1.86 | -0.75 | 250.45 | 251.155 | 245.665 | 244059 |
1713393600 | 248.72 | -3.28 | -1.30 | 254.38 | 254.88 | 248.49 | 239535 |
1713307200 | 252 | -0.47 | -0.19 | 249.82 | 252.74 | 249.82 | 268045 |
1713220800 | 252.47 | -5.11 | -1.98 | 260.57 | 261.57 | 251.44 | 241771 |
1712961600 | 257.58 | -7.42 | -2.80 | 263.14999 | 263.66 | 257.23 | 232606 |
1712875200 | 265 | -1.01 | -0.38 | 267.36 | 267.36 | 262.82 | 226667 |
1712788800 | 266.01 | -0.24 | -0.09 | 263.55 | 268.02 | 263.55 | 211672 |
1712702400 | 266.25 | -1.58 | -0.59 | 266.2 | 268.58999 | 263.85 | 177090 |
1712616000 | 267.83 | -4.06 | -1.49 | 272.42 | 272.605 | 267.16 | 227499 |
1712356800 | 271.89 | 7.39 | 2.79 | 266.505 | 272.41 | 266.505 | 305226 |
1712270400 | 264.5 | -0.19 | -0.07 | 271.26 | 272.425 | 262.05 | 374574 |
1712184000 | 264.69 | 2.86 | 1.09 | 263.33 | 272.74 | 258.88 | 584474 |
1712097600 | 261.83 | -3.31 | -1.25 | 260.52 | 261.95 | 258.52999 | 461755 |
1712011200 | 265.14 | -3.59 | -1.34 | 268.8 | 269 | 263.91 | 335381 |
1711665600 | 268.73 | 1.14 | 0.43 | 267.3 | 269.72 | 267.2 | 315311 |
1711579200 | 267.58999 | -0.25 | -0.09 | 270.31 | 270.95 | 266.83999 | 210577 |
1711492800 | 267.83999 | 1.63 | 0.61 | 266.19 | 268.375 | 266.19 | 320228 |
1711406400 | 266.20999 | -1.72 | -0.64 | 267.93 | 268.86 | 265.25 | 225290 |
1711147200 | 267.93 | -1.32 | -0.49 | 268.54 | 269.2246 | 266.7 | 174052 |
1711060800 | 269.25 | 3.22 | 1.21 | 267.76 | 270.2 | 266.62 | 257045 |
1710974400 | 266.02999 | 2.84 | 1.08 | 264.42 | 266.05 | 261.68 | 230585 |
1710888000 | 263.19 | 0.55 | 0.21 | 261.70999 | 264.54 | 260 | 171496 |
1710801600 | 262.64 | 4.1 | 1.59 | 258 | 265.20999 | 258 | 274281 |
1710542400 | 258.54 | 1.84 | 0.72 | 257.44 | 258.795 | 254.48 | 400069 |
1710456000 | 256.7 | -0.76 | -0.30 | 259.02 | 261.26 | 255.27 | 146276 |
1710369600 | 257.45999 | -1.05 | -0.41 | 258.02999 | 261.08499 | 256.68 | 163307 |
1710283200 | 258.51 | 3.88 | 1.52 | 255.3 | 258.55 | 253.32 | 182438 |
1710196800 | 254.63 | 0.71 | 0.28 | 252.88 | 255.35 | 252.725 | 206056 |
1709941200 | 253.92 | -3.01 | -1.17 | 256.94 | 257.26 | 253.12 | 173172 |
1709854800 | 256.93 | -3.37 | -1.29 | 263.7 | 264.3 | 255.12 | 314696 |
1709768400 | 260.3 | 3.77 | 1.47 | 258.61 | 260.96499 | 257.245 | 148938 |
1709682000 | 256.52999 | -0.79 | -0.31 | 255.65 | 258.01 | 254.32 | 198754 |
1709595600 | 257.32 | 5.71 | 2.27 | 253.01 | 257.8 | 252.89 | 208645 |
1709336400 | 251.61 | 0.37 | 0.15 | 249.75 | 252.91 | 249.3 | 142523 |
1709250000 | 251.24 | 1.18 | 0.47 | 251.41 | 252 | 248.89 | 355066 |
1709163600 | 250.06 | -0.1 | -0.04 | 250.2 | 251.955 | 248.88 | 262238 |
1709077200 | 250.16 | 5.78 | 2.37 | 245.85 | 250.94 | 245.27 | 243517 |
1708990800 | 244.38 | -0.42 | -0.17 | 244.8 | 245.835 | 242.76 | 145136 |
1708731600 | 244.8 | 2.48 | 1.02 | 242.81 | 244.89 | 242.755 | 81758 |
1708645200 | 242.32 | 4.14 | 1.74 | 239.87 | 242.6 | 239.51 | 118352 |
1708558800 | 238.18 | -1.6 | -0.67 | 239.22 | 239.57 | 237.61 | 184724 |
1708472400 | 239.78 | -0.39 | -0.16 | 238.36 | 239.98 | 236.52 | 147780 |
1708126800 | 240.17 | -1.82 | -0.75 | 240.22 | 243.1 | 240.13 | 105523 |
1708040400 | 241.99 | -0.61 | -0.25 | 243.03 | 243.1 | 237.82 | 157199 |
1707954000 | 242.6 | 7.44 | 3.16 | 237.39 | 242.71 | 236.99 | 193525 |
1707867600 | 235.16 | -6.33 | -2.62 | 237.15 | 238.4 | 233.5 | 189059 |
1707781200 | 241.49 | 1.19 | 0.50 | 240.32 | 241.87 | 239 | 139897 |
1707522000 | 240.3 | -1.48 | -0.61 | 240.98 | 242.2695 | 239.11 | 283176 |
1707435600 | 241.78 | 5.47 | 2.31 | 236.2 | 241.89 | 236.2 | 230851 |
1707349200 | 236.31 | 1.73 | 0.74 | 234.79 | 237.99 | 233.2 | 211799 |
1707262800 | 234.58 | -2.32 | -0.98 | 236.32 | 237.52 | 233.49 | 227384 |
1707176400 | 236.9 | -2.35 | -0.98 | 238 | 239.25 | 234.67 | 167785 |
1706917200 | 239.25 | -0.89 | -0.37 | 237.93 | 240.67 | 237.38 | 160425 |
1706830800 | 240.14 | 1.98 | 0.83 | 240.02 | 240.94 | 236.06 | 206969 |
1706744400 | 238.16 | -4.82 | -1.98 | 242.1 | 243.4 | 237.52 | 239145 |
1706658000 | 242.98 | 1.98 | 0.82 | 240.03 | 244.16 | 239.19 | 160010 |
1706571600 | 241 | 1.9 | 0.79 | 239.1 | 242.2 | 238.28 | 308538 |
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