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 | -5.065 | -1.30403439664 | 388.41 | 396.8729 | 379.4 | 3034212 | 387.87745304 | CS |
4 | 4.555 | 1.20251326593 | 378.79 | 396.8729 | 368.87 | 3350403 | 379.41835543 | CS |
12 | 43.415 | 12.7717471244 | 339.93 | 396.8729 | 337.82 | 3157307 | 366.0936032 | CS |
26 | 81.675 | 27.074286472 | 301.67 | 396.8729 | 274.26 | 3304149 | 337.43364829 | CS |
52 | 102.545 | 36.5188746439 | 280.8 | 396.8729 | 274.26 | 3489028 | 320.47030657 | CS |
156 | 79.945 | 26.3497033619 | 303.4 | 420.61 | 264.51 | 3793402 | 321.04275771 | CS |
260 | 193.215 | 101.622574028 | 190.13 | 420.61 | 140.63 | 4064698 | 282.56100517 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 385.89 | 5.96 | 1.57 | 380.85 | 386.3199 | 380.74 | 2536582 |
1711492800 | 379.93 | -3.58 | -0.93 | 382.41 | 384.26 | 379.4 | 2704478 |
1711406400 | 383.51 | -6.77 | -1.73 | 389.1 | 389.86 | 382.89 | 2682971 |
1711147200 | 390.28 | -4.92 | -1.24 | 394.95 | 396.42 | 390.09 | 3010956 |
1711060800 | 395.2 | 10.79 | 2.81 | 388.41 | 396.8729 | 388.29 | 4236072 |
1710974400 | 384.41 | 5 | 1.32 | 378.1 | 384.88 | 376.23 | 2748403 |
1710888000 | 379.41 | 7.5 | 2.02 | 374.89 | 379.46 | 373.13 | 3493503 |
1710801600 | 371.91 | -1.32 | -0.35 | 376.49 | 377.6 | 371.14 | 3455394 |
1710542400 | 373.23 | -2.04 | -0.54 | 373.27 | 378.42 | 372.54 | 9234528 |
1710456000 | 375.27 | -3.72 | -0.98 | 378 | 380.2 | 372.17 | 3871926 |
1710369600 | 378.99 | 4.45 | 1.19 | 376.03 | 382.71 | 375.78 | 3761363 |
1710283200 | 374.54 | 3.02 | 0.81 | 372.51 | 375.9 | 372.405 | 2843374 |
1710196800 | 371.52 | -1.83 | -0.49 | 373.06 | 373.06 | 368.87 | 2833795 |
1709941200 | 373.35 | -3.2 | -0.85 | 375 | 376.62 | 372.1 | 2162664 |
1709854800 | 376.55 | -0.89 | -0.24 | 377.87 | 380.3 | 375.575 | 2368014 |
1709768400 | 377.44 | -1.01 | -0.27 | 378.53 | 379.815 | 375.89 | 2495480 |
1709682000 | 378.45 | -1.92 | -0.50 | 380.1 | 380.98 | 377.02 | 3011653 |
1709595600 | 380.37 | -4.08 | -1.06 | 384.73 | 384.73 | 380.11 | 2618642 |
1709336400 | 384.45 | 3.84 | 1.01 | 380.36 | 385.095 | 379.83 | 2750390 |
1709250000 | 380.61 | 3 | 0.79 | 378.79 | 381.78 | 378.15 | 4383288 |
1709163600 | 377.61 | 2.05 | 0.55 | 375.56 | 379.84 | 375.06 | 2282559 |
1709077200 | 375.56 | 3.96 | 1.07 | 372.66 | 375.8 | 370.6101 | 2858894 |
1708990800 | 371.6 | -0.36 | -0.10 | 373.51 | 374.88 | 370.72 | 2460903 |
1708731600 | 371.96 | 0.62 | 0.17 | 372.08 | 374.245 | 370.25 | 3398190 |
1708645200 | 371.34 | 7.21 | 1.98 | 367.44 | 372.96 | 367.15 | 3386357 |
1708558800 | 364.13 | 1.56 | 0.43 | 360.5 | 365.11 | 358.95 | 3272228 |
1708472400 | 362.57 | 0.22 | 0.06 | 354.96 | 365.25 | 354.5561 | 4824363 |
1708126800 | 362.35 | 1.27 | 0.35 | 360.68 | 363.99 | 359.15 | 3901617 |
1708040400 | 361.08 | 2.85 | 0.80 | 359.34 | 361.64 | 356.85 | 2661942 |
1707954000 | 358.23 | 0.64 | 0.18 | 358.54 | 358.98 | 353.98 | 3001990 |
1707867600 | 357.59 | -7.86 | -2.15 | 358.76 | 359.43 | 353.88 | 3106304 |
1707781200 | 365.45 | 2.3 | 0.63 | 364.35 | 368.72 | 364.05 | 3119184 |
1707522000 | 363.15 | -0.57 | -0.16 | 364.08 | 364.43 | 360.8 | 2388920 |
1707435600 | 363.72 | 1.03 | 0.28 | 363.2 | 365.65 | 361.6485 | 2525522 |
1707349200 | 362.69 | 6.44 | 1.81 | 358.48 | 363.7266 | 357.72 | 3272204 |
1707262800 | 356.25 | 1.11 | 0.31 | 354.85 | 358 | 354.3001 | 2045268 |
1707176400 | 355.14 | -2.09 | -0.59 | 353.66 | 356.07 | 350.76 | 2653992 |
1706917200 | 357.23 | -2.84 | -0.79 | 354.18 | 359.55 | 350.02 | 3697614 |
1706830800 | 360.07 | 7.11 | 2.01 | 352.87 | 360.14 | 352.32 | 2437430 |
1706744400 | 352.96 | -4.14 | -1.16 | 357.92 | 358.982 | 352.35 | 3377582 |
1706658000 | 357.1 | 1.4 | 0.39 | 354.5 | 358.93 | 354.04 | 2327173 |
1706571600 | 355.7 | 0.4 | 0.11 | 355.14 | 356.37 | 353.0101 | 2731667 |
1706312400 | 355.3 | 4.33 | 1.23 | 351.47 | 357.05 | 351.02 | 3177865 |
1706226000 | 350.97 | 3.7 | 1.07 | 352.59 | 352.875 | 348.26 | 3062221 |
1706139600 | 347.27 | -3.51 | -1.00 | 351.94 | 352.87 | 347.07 | 3473976 |
1706053200 | 350.78 | -5.91 | -1.66 | 355.85 | 355.88 | 349.06 | 3877993 |
1705966800 | 356.69 | -5.72 | -1.58 | 359.36 | 361.46 | 355.6861 | 4003553 |
1705707600 | 362.41 | 4.51 | 1.26 | 359.53 | 362.96 | 356.2801 | 3230411 |
1705621200 | 357.9 | 2.2 | 0.62 | 356.12 | 358.71 | 354.03 | 2509604 |
1705534800 | 355.7 | -2.73 | -0.76 | 356.63 | 359.7551 | 354.05 | 2646150 |
1705448400 | 358.43 | 2.72 | 0.76 | 357.69 | 359.645 | 356.21 | 3667053 |
1705102800 | 355.71 | -0.82 | -0.23 | 358.53 | 358.53 | 353.43 | 1956469 |
1705016400 | 356.53 | -0.27 | -0.08 | 357.97 | 361 | 353.26 | 3530381 |
1704930000 | 356.8 | 10.61 | 3.06 | 350.62 | 356.86 | 349.91 | 4108311 |
1704843600 | 346.19 | -1.74 | -0.50 | 345.99 | 349.11 | 345.25 | 2336737 |
1704757200 | 347.93 | 4.99 | 1.46 | 343.43 | 348.4559 | 343.25 | 2735665 |
1704498000 | 342.94 | 4.35 | 1.28 | 337.87 | 343.8299 | 337.82 | 2662634 |
1704411600 | 338.59 | 0.33 | 0.10 | 339.93 | 342.9217 | 338.54 | 3652064 |
1704325200 | 338.26 | -6.82 | -1.98 | 341.83 | 342.7 | 336.59 | 3295070 |
1704238800 | 345.08 | -1.47 | -0.42 | 344.99 | 347.3013 | 343.22 | 2833633 |
1703893200 | 346.55 | -0.81 | -0.23 | 345.83 | 347.55 | 343.02 | 10325697 |
1703806800 | 347.36 | -1.17 | -0.34 | 348.5 | 349.04 | 345.8 | 2859470 |
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