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 | -2.0895 | -0.734575496572 | 284.45 | 285.58 | 277.17 | 2874831 | 281.19828791 | CS |
4 | -11.8395 | -4.02430319511 | 294.2 | 296.355 | 277.17 | 3219806 | 285.62510442 | CS |
12 | -13.5195 | -4.56925104772 | 295.88 | 302.39 | 277.17 | 3164530 | 290.19095997 | CS |
26 | 18.1305 | 6.86163569617 | 264.23 | 302.39 | 245.73 | 3165346 | 280.20967982 | CS |
52 | 8.3705 | 3.05503850505 | 273.99 | 302.39 | 245.73 | 2795515 | 283.52529521 | CS |
156 | 57.5305 | 25.5884446026 | 224.83 | 302.39 | 217.675 | 2772626 | 261.4193018 | CS |
260 | 94.3905 | 50.2157259137 | 187.97 | 302.39 | 124.23 | 3091820 | 232.58489612 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 281.95 | -0.07 | -0.02 | 282.19 | 283.3799 | 281.2525 | 3537973 |
1711579200 | 282.02 | 3.4 | 1.22 | 278.31 | 282.3 | 278.1 | 2604564 |
1711492800 | 278.62 | 0 | 0.00 | 279.22 | 279.45 | 277.17 | 2571863 |
1711406400 | 278.62 | -4.01 | -1.42 | 280 | 280.58 | 277.64 | 2985182 |
1711147200 | 282.63 | -0.9 | -0.32 | 283.68 | 284.385 | 282.12 | 2553782 |
1711060800 | 283.52999 | -0.92 | -0.32 | 284.45 | 285.58 | 282.64 | 3658762 |
1710974400 | 284.45 | 1.58 | 0.56 | 283.56 | 284.6 | 281.37 | 2866953 |
1710888000 | 282.87 | 4.29 | 1.54 | 278.95999 | 284.39999 | 278.58499 | 4055095 |
1710801600 | 278.58 | -0.56 | -0.20 | 279.47 | 280.3 | 278.07 | 3319032 |
1710542400 | 279.14 | -2.59 | -0.92 | 281.89999 | 283.79 | 278.38 | 4102530 |
1710456000 | 281.73 | -1.13 | -0.40 | 282.58 | 282.58 | 277.829 | 4649987 |
1710369600 | 282.86 | -11.45 | -3.89 | 292.26 | 293.47 | 282.6 | 5438344 |
1710283200 | 294.31 | -0.51 | -0.17 | 295.68 | 296.355 | 293.54 | 2232856 |
1710196800 | 294.82 | 2.27 | 0.78 | 292.14999 | 295.45 | 291.87 | 2893195 |
1709941200 | 292.55 | 1.44 | 0.49 | 290.04 | 293.48 | 288.83 | 2481907 |
1709854800 | 291.11 | -1.82 | -0.62 | 294.2 | 294.915 | 291.02999 | 2237626 |
1709768400 | 292.93 | 0.39 | 0.13 | 293.33 | 295.14 | 292.14999 | 2347773 |
1709682000 | 292.54 | 1.6 | 0.55 | 291.56 | 293.51 | 288.92 | 2970515 |
1709595600 | 290.94 | 0.21 | 0.07 | 289.37 | 291.24 | 288.5 | 2831776 |
1709336400 | 290.73 | -1.55 | -0.53 | 291.39 | 292.67 | 289.52999 | 3028609 |
1709250000 | 292.27999 | -2.91 | -0.99 | 294.2 | 294.75 | 291.70999 | 3596894 |
1709163600 | 295.19 | 1.43 | 0.49 | 294.02999 | 296.1 | 292.72 | 2507258 |
1709077200 | 293.76 | -3.36 | -1.13 | 296.8 | 296.8 | 293.32 | 2811661 |
1708990800 | 297.12 | -0.63 | -0.21 | 298.20999 | 298.68 | 296.39999 | 2594947 |
1708731600 | 297.75 | 1.83 | 0.62 | 296.86 | 298.74 | 295.07 | 2199013 |
1708645200 | 295.92 | 2.01 | 0.68 | 294 | 296.67 | 293.245 | 3145754 |
1708558800 | 293.91 | 1.26 | 0.43 | 293.08 | 295.2 | 292.25 | 2076464 |
1708472400 | 292.64999 | 0.63 | 0.22 | 291.72 | 295.4999 | 291.72 | 2263018 |
1708126800 | 292.02 | 0.16 | 0.05 | 290.79 | 293.7 | 289.26 | 2838085 |
1708040400 | 291.86 | 3.69 | 1.28 | 287.77 | 292.1 | 287.27999 | 2400004 |
1707954000 | 288.17 | 1.06 | 0.37 | 287.32 | 288.32 | 286.58999 | 2145604 |
1707867600 | 287.11 | -2.33 | -0.81 | 288.75 | 288.98 | 285.67 | 2675201 |
1707781200 | 289.44 | -0.03 | -0.01 | 289.47 | 291.19 | 288.76 | 2391727 |
1707522000 | 289.47 | -2.46 | -0.84 | 292.14 | 292.51 | 288.92 | 3322290 |
1707435600 | 291.93 | 4.6 | 1.60 | 286.2 | 293.14999 | 284.2 | 4601301 |
1707349200 | 287.33 | 2.68 | 0.94 | 284.63 | 290.52999 | 284.11 | 3949945 |
1707262800 | 284.64999 | -1.32 | -0.46 | 282.97 | 284.68 | 281.54 | 5927541 |
1707176400 | 285.97 | -11.08 | -3.73 | 287.5 | 291.44 | 283.33 | 7570092 |
1706917200 | 297.05 | -1.03 | -0.35 | 296.07 | 298.17 | 293.35 | 3968104 |
1706830800 | 298.08 | 5.36 | 1.83 | 291.7 | 298.13 | 290.27999 | 3379811 |
1706744400 | 292.72 | -1.93 | -0.66 | 295.61 | 297.44 | 291.65499 | 3476156 |
1706658000 | 294.64999 | 2.34 | 0.80 | 292.14 | 294.92 | 290.2 | 2523778 |
1706571600 | 292.31 | 0.05 | 0.02 | 291.61 | 292.76 | 288.31 | 3898239 |
1706312400 | 292.26 | -4.95 | -1.67 | 295.61 | 295.98 | 291.7 | 4210304 |
1706226000 | 297.20999 | -3.23 | -1.08 | 300.74 | 301.31 | 296.08999 | 3219003 |
1706139600 | 300.44 | 0.39 | 0.13 | 300 | 302.035 | 299.31 | 3207392 |
1706053200 | 300.05 | 1.64 | 0.55 | 297.24 | 300.20999 | 297.125 | 1873517 |
1705966800 | 298.41 | -2.12 | -0.71 | 300.95 | 302.39 | 297.7375 | 3250181 |
1705707600 | 300.52999 | 6.17 | 2.10 | 298 | 301.08 | 296.52499 | 4250585 |
1705621200 | 294.36 | 3.2 | 1.10 | 292.1 | 294.48 | 291.31 | 2220939 |
1705534800 | 291.16 | 0.07 | 0.02 | 290.14 | 292.33999 | 290.125 | 2008201 |
1705448400 | 291.08999 | -2.38 | -0.81 | 294.24 | 294.25 | 289.98 | 2858754 |
1705102800 | 293.47 | -0.68 | -0.23 | 295.27999 | 295.75 | 292.83999 | 1714299 |
1705016400 | 294.14999 | 0.06 | 0.02 | 294.48 | 294.95 | 290.64999 | 2043250 |
1704930000 | 294.08999 | 3.22 | 1.11 | 291.16 | 294.39 | 290.82 | 2199170 |
1704843600 | 290.87 | -1.03 | -0.35 | 290.63 | 291.04 | 287.52 | 2176255 |
1704757200 | 291.89999 | 2.91 | 1.01 | 287.33 | 292 | 287.33 | 3090522 |
1704498000 | 288.99 | -2.75 | -0.94 | 290 | 290.33 | 287.2 | 3405859 |
1704411600 | 291.74 | -2.65 | -0.90 | 295.88 | 297.27 | 290.92 | 4671872 |
1704325200 | 294.39 | -2.65 | -0.89 | 296.55 | 297.99 | 294.25 | 3114359 |
1704238800 | 297.04 | 0.53 | 0.18 | 295.31 | 297.27999 | 295.05 | 4458385 |
1703893200 | 296.51 | 0.67 | 0.23 | 295.83999 | 296.85 | 295.31 | 2227505 |
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