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 | 18.87 | 9.00887997708 | 209.46 | 228.88 | 209.3445 | 77605 | 218.58226666 | CS |
4 | 22.81 | 11.0986765278 | 205.52 | 228.88 | 200.12 | 68040 | 208.04233719 | CS |
12 | 25.69 | 12.6776549546 | 202.64 | 231.4 | 188.355 | 72447 | 208.71529951 | CS |
26 | 52.65 | 29.9692622951 | 175.68 | 231.4 | 157.74 | 62055 | 197.29109055 | CS |
52 | 50.99 | 28.7526784707 | 177.34 | 231.4 | 157.74 | 55061 | 189.24652215 | CS |
156 | 75.15 | 49.0599294947 | 153.18 | 231.4 | 108.345 | 45564 | 163.0435828 | CS |
260 | 130.19 | 132.657428164 | 98.14 | 231.4 | 70.99 | 52371 | 138.93882837 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 228.33 | 2.44 | 1.08 | 225.74 | 228.88 | 225.077 | 100300 |
1711579200 | 225.89 | 4.98 | 2.25 | 222 | 226.54 | 222 | 76010 |
1711492800 | 220.91 | 4.4 | 2.03 | 218.95 | 221.62 | 216.3 | 105627 |
1711406400 | 216.51 | 2.16 | 1.01 | 215.53 | 217.07 | 215.3 | 60380 |
1711147200 | 214.35 | 0.84 | 0.39 | 213.85 | 215.73 | 213.05 | 76640 |
1711060800 | 213.51 | 5.53 | 2.66 | 209.46 | 213.92 | 209.3445 | 69367 |
1710974400 | 207.98 | 4.08 | 2.00 | 204.54 | 209.69 | 204.135 | 44463 |
1710888000 | 203.9 | 1.78 | 0.88 | 202.12 | 205.045 | 201.95 | 29857 |
1710801600 | 202.12 | -2.9 | -1.41 | 205.1 | 207.25 | 201.815 | 59379 |
1710542400 | 205.02 | 0.85 | 0.42 | 203.38 | 206.79 | 203.38 | 116884 |
1710456000 | 204.17 | -1.98 | -0.96 | 205.32 | 205.32 | 201.85 | 79004 |
1710369600 | 206.15 | 4.31 | 2.14 | 201.43 | 207.475 | 201.43 | 58564 |
1710283200 | 201.84 | -0.57 | -0.28 | 202.9 | 202.9 | 200.66 | 42297 |
1710196800 | 202.41 | -0.86 | -0.42 | 203.79 | 203.79 | 200.43 | 61615 |
1709941200 | 203.27 | -2.99 | -1.45 | 208.09 | 209.72 | 202.93 | 100796 |
1709854800 | 206.26 | 3.28 | 1.62 | 203.64 | 207.57 | 203.64 | 64132 |
1709768400 | 202.98 | 1.08 | 0.53 | 203 | 203.625 | 200.29 | 62252 |
1709682000 | 201.9 | -3.09 | -1.51 | 204.09 | 205.72 | 200.12 | 52482 |
1709595600 | 204.99 | 2.31 | 1.14 | 204.44 | 205.84 | 202.29 | 47228 |
1709336400 | 202.68 | 0.39 | 0.19 | 203.58 | 203.58 | 201.51 | 68026 |
1709250000 | 202.29 | -0.43 | -0.21 | 205.52 | 205.945 | 201.84 | 84676 |
1709163600 | 202.72 | 0.64 | 0.32 | 199.97 | 203.47 | 199.56 | 80183 |
1709077200 | 202.08 | 2.73 | 1.37 | 201.93 | 203.13 | 199.94 | 88394 |
1708990800 | 199.35 | -4.2 | -2.06 | 202.49 | 204.31 | 198.325 | 117910 |
1708731600 | 203.55 | -10.77 | -5.03 | 207.4 | 210 | 188.355 | 166531 |
1708645200 | 214.32 | -0.23 | -0.11 | 213.09 | 215.58 | 212.77 | 64431 |
1708558800 | 214.55 | -1.37 | -0.63 | 215.84 | 215.84 | 213.13 | 47612 |
1708472400 | 215.92 | -1.41 | -0.65 | 214.45 | 217.16 | 213.56 | 64717 |
1708126800 | 217.33 | -3.87 | -1.75 | 219.67 | 222 | 217.3 | 91642 |
1708040400 | 221.2 | 3.46 | 1.59 | 218.52 | 222 | 217.616 | 59938 |
1707954000 | 217.74 | 5.49 | 2.59 | 215.99 | 218.74 | 210.01 | 64395 |
1707867600 | 212.25 | -12.96 | -5.75 | 217.45 | 217.95 | 210.29 | 110745 |
1707781200 | 225.21 | 6.86 | 3.14 | 218.4 | 231.4 | 218.3 | 155432 |
1707522000 | 218.35 | 2.34 | 1.08 | 215.8 | 219.03 | 214.63 | 60565 |
1707435600 | 216.01 | 0.18 | 0.08 | 216.41 | 217.69 | 214.3 | 67462 |
1707349200 | 215.83 | 1.83 | 0.86 | 213.88 | 215.83 | 212.3 | 62543 |
1707262800 | 214 | -0.07 | -0.03 | 214.99 | 216.36 | 212 | 42694 |
1707176400 | 214.07 | -3.68 | -1.69 | 215.05 | 215.85 | 212.3 | 38486 |
1706917200 | 217.75 | 2.13 | 0.99 | 213.17 | 218.36 | 212.2 | 42641 |
1706830800 | 215.62 | 3.34 | 1.57 | 213.83 | 215.71 | 209.14 | 62072 |
1706744400 | 212.28 | -3.72 | -1.72 | 216.4 | 217.46 | 210.97 | 63585 |
1706658000 | 216 | -0.97 | -0.45 | 215.41 | 217.48 | 214.03 | 53587 |
1706571600 | 216.97 | 3.97 | 1.86 | 213.42 | 217.68 | 212.01 | 53916 |
1706312400 | 213 | 0.66 | 0.31 | 213.76 | 214.86 | 211.41 | 39640 |
1706226000 | 212.34 | 3.08 | 1.47 | 212.39 | 215.6 | 209.59 | 46549 |
1706139600 | 209.26 | -0.35 | -0.17 | 212.41 | 212.41 | 208.23 | 54265 |
1706053200 | 209.61 | 0.5 | 0.24 | 211.44 | 213.7955 | 208.65 | 46065 |
1705966800 | 209.11 | 3.97 | 1.94 | 207 | 209.9167 | 207 | 63533 |
1705707600 | 205.14 | 2.59 | 1.28 | 203.45 | 205.14 | 200.36 | 86669 |
1705621200 | 202.55 | 3.11 | 1.56 | 201.04 | 202.69 | 200.1489 | 75395 |
1705534800 | 199.44 | -4.2 | -2.06 | 200.9 | 201.98 | 198.2125 | 63943 |
1705448400 | 203.64 | 0.57 | 0.28 | 202.57 | 203.64 | 201.04 | 137331 |
1705102800 | 203.07 | 2.6 | 1.30 | 202.28 | 203.365 | 201.28 | 85946 |
1705016400 | 200.47 | 0.65 | 0.33 | 199.88 | 200.55 | 196.78 | 100675 |
1704930000 | 199.82 | 1.35 | 0.68 | 199.1 | 200.26 | 197.29 | 52763 |
1704843600 | 198.47 | -2.82 | -1.40 | 198.17 | 199.21 | 196.38 | 45761 |
1704757200 | 201.29 | 0.91 | 0.45 | 201.38 | 201.81 | 199.2584 | 50374 |
1704498000 | 200.38 | -0.91 | -0.45 | 199.66 | 201.42 | 198.9 | 125606 |
1704411600 | 201.29 | -0.34 | -0.17 | 202.64 | 202.87 | 200.42 | 103467 |
1704325200 | 201.63 | -4.33 | -2.10 | 205.05 | 205.05 | 201.045 | 72819 |
1704238800 | 205.96 | -4.23 | -2.01 | 208 | 209.53 | 205.5963 | 57792 |
1703893200 | 210.19 | -1.28 | -0.61 | 211 | 211.88 | 208.7 | 35932 |
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