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 | 15.13 | 3.74449339207 | 404.06 | 425.35 | 403.01 | 2644619 | 416.97613638 | CS |
4 | 2.51 | 0.602380723817 | 416.68 | 425.35 | 387.12 | 2499283 | 406.90202729 | CS |
12 | 36.5 | 9.53774595626 | 382.69 | 425.35 | 375.2 | 2345199 | 397.0798997 | CS |
26 | 122.23 | 41.1604256466 | 296.96 | 425.35 | 289.3568 | 2294340 | 376.41501104 | CS |
52 | 80.17 | 23.6475724146 | 339.02 | 425.35 | 289.3568 | 2198898 | 353.38849967 | CS |
156 | 77.2 | 22.5737594667 | 341.99 | 426.1582 | 277.84 | 2477846 | 352.88782277 | CS |
260 | 217.46 | 107.797551182 | 201.73 | 426.1582 | 130.85 | 2721913 | 293.13102968 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714084800 | 420.05 | -2.99 | -0.71 | 422 | 422.52 | 414.85 | 1916814 |
1713998400 | 423.04 | -0.96 | -0.23 | 421.5 | 424.58 | 419.61 | 1575100 |
1713912000 | 424 | 6.65 | 1.59 | 417.71 | 425.35 | 416.2 | 2761126 |
1713825600 | 417.35 | 13.35 | 3.30 | 406.94 | 417.9799 | 404.57 | 4165347 |
1713566400 | 404 | 0.89 | 0.22 | 404.06 | 408 | 403.01 | 2804707 |
1713480000 | 403.11 | -0.8 | -0.20 | 405.49 | 407.86 | 402.41 | 2776411 |
1713393600 | 403.91 | 7.05 | 1.78 | 401.84 | 407.12 | 401.18 | 4373621 |
1713307200 | 396.86 | -4.02 | -1.00 | 398.3 | 400.72 | 395.18 | 3076720 |
1713220800 | 400.88 | 11.39 | 2.92 | 407 | 412.865 | 398.69 | 6173159 |
1712961600 | 389.49 | -7.99 | -2.01 | 392.84 | 394.09 | 387.12 | 2814953 |
1712875200 | 397.48 | -3.28 | -0.82 | 400.48 | 401.47 | 394.84 | 2175381 |
1712788800 | 400.76 | -9.95 | -2.42 | 400.79 | 405.45 | 397.29 | 1817653 |
1712702400 | 410.71 | 0.17 | 0.04 | 411.51 | 413.2212 | 407.05 | 1247827 |
1712616000 | 410.54 | 2.47 | 0.61 | 409.1 | 412.525 | 407.55 | 1180928 |
1712356800 | 408.07 | 1.82 | 0.45 | 406.17 | 409.135 | 401.47 | 1660725 |
1712270400 | 406.25 | -7.75 | -1.87 | 418 | 419 | 405.7 | 1713831 |
1712184000 | 414 | 3.85 | 0.94 | 411 | 416.63 | 411 | 1547761 |
1712097600 | 410.15 | -3.36 | -0.81 | 409.62 | 413.17 | 408.755 | 1840684 |
1712011200 | 413.51 | -4.18 | -1.00 | 416.68 | 417.95 | 412 | 1863632 |
1711665600 | 417.69 | 2.44 | 0.59 | 416.21 | 419.2 | 414.98 | 2409493 |
1711579200 | 415.25 | 9.07 | 2.23 | 409.62 | 415.49 | 408.37 | 2350609 |
1711492800 | 406.18 | 1.24 | 0.31 | 406.41 | 409.33 | 404.52 | 1400650 |
1711406400 | 404.94 | -1.88 | -0.46 | 407 | 410.46 | 403.86 | 1683884 |
1711147200 | 406.82 | -6.89 | -1.67 | 414.53 | 416.76 | 405.78 | 2189852 |
1711060800 | 413.71 | 17.24 | 4.35 | 399.77 | 414.0248 | 399.09 | 4610944 |
1710974400 | 396.47 | 7.81 | 2.01 | 386.36 | 396.5 | 386 | 2156217 |
1710888000 | 388.66 | 4.29 | 1.12 | 384.07 | 390.78 | 383.705 | 1980127 |
1710801600 | 384.37 | -2.84 | -0.73 | 388.65 | 389.03 | 383.41 | 2068654 |
1710542400 | 387.21 | -1.4 | -0.36 | 388.87 | 391 | 386.4 | 3729601 |
1710456000 | 388.61 | -3.7 | -0.94 | 394.43 | 396.38 | 385.45 | 3175223 |
1710369600 | 392.31 | 4.13 | 1.06 | 388.91 | 395.25 | 388.18 | 2369096 |
1710283200 | 388.18 | 2.02 | 0.52 | 387.62 | 389.13 | 383.78 | 1703868 |
1710196800 | 386.16 | -0.83 | -0.21 | 385.67 | 386.41 | 381.42 | 1654672 |
1709941200 | 386.99 | -1.44 | -0.37 | 388.73 | 395.62 | 386.71 | 1657248 |
1709854800 | 388.43 | -1.14 | -0.29 | 391.9 | 394.51 | 387.06 | 2033050 |
1709768400 | 389.57 | -1.34 | -0.34 | 395 | 395.29 | 384.52 | 2692145 |
1709682000 | 390.91 | -1.34 | -0.34 | 390.72 | 397.49 | 390.31 | 2821814 |
1709595600 | 392.25 | 4.15 | 1.07 | 388.81 | 396.57 | 386.2 | 1955109 |
1709336400 | 388.1 | -0.95 | -0.24 | 389.63 | 391.04 | 385.25 | 1697905 |
1709250000 | 389.05 | -4.13 | -1.05 | 395 | 395.98 | 385.67 | 3138540 |
1709163600 | 393.18 | 2.37 | 0.61 | 387.3 | 393.26 | 387 | 2572536 |
1709077200 | 390.81 | 0.59 | 0.15 | 392.26 | 395.9 | 389.33 | 1725175 |
1708990800 | 390.22 | -0.83 | -0.21 | 391.05 | 396.06 | 388.82 | 1797461 |
1708731600 | 391.05 | 0.58 | 0.15 | 390 | 396.79 | 389.21 | 2247464 |
1708645200 | 390.47 | 2.2 | 0.57 | 389.23 | 395.6 | 388.78 | 2326393 |
1708558800 | 388.27 | 3.75 | 0.98 | 381.84 | 388.6599 | 381.263 | 1772682 |
1708472400 | 384.52 | 0.08 | 0.02 | 383.44 | 385.575 | 380.85 | 2358968 |
1708126800 | 384.44 | -0.98 | -0.25 | 383.24 | 387.58 | 380.945 | 2376516 |
1708040400 | 385.42 | 7.38 | 1.95 | 379.42 | 387.21 | 379.14 | 2267853 |
1707954000 | 378.04 | -0.71 | -0.19 | 380.88 | 381.48 | 375.775 | 2038924 |
1707867600 | 378.75 | -13.89 | -3.54 | 386.29 | 386.91 | 375.2 | 2963885 |
1707781200 | 392.64 | 8.38 | 2.18 | 385 | 396.35 | 384.32 | 2797351 |
1707522000 | 384.26 | -0.78 | -0.20 | 384.77 | 386.13 | 382.585 | 2027779 |
1707435600 | 385.04 | -1.62 | -0.42 | 386 | 388.11 | 381.34 | 1926884 |
1707349200 | 386.66 | 1.67 | 0.43 | 385.31 | 387.07 | 382.5 | 1962640 |
1707262800 | 384.99 | 1.97 | 0.51 | 383.02 | 386.8218 | 383 | 1487227 |
1707176400 | 383.02 | -4.84 | -1.25 | 384.8 | 385.33 | 381 | 2225867 |
1706917200 | 387.86 | 4.01 | 1.04 | 382.69 | 388.74 | 380.6 | 2180858 |
1706830800 | 383.85 | -0.16 | -0.04 | 384.43 | 389.54 | 378.8 | 2138134 |
1706744400 | 384.01 | -2.86 | -0.74 | 386 | 393.9099 | 383.7 | 3419871 |
1706658000 | 386.87 | 6.31 | 1.66 | 384 | 387.92 | 381.59 | 3897456 |
1706571600 | 380.56 | 2.77 | 0.73 | 376.28 | 380.84 | 374.24 | 1631984 |
1706312400 | 377.79 | -4.91 | -1.28 | 379.27 | 380.9 | 376.75 | 3465912 |
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