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 | 6.335 | 1.92150201705 | 329.69 | 337.105 | 326.45 | 191566 | 332.26545924 | CS |
4 | 14.225 | 4.42044748291 | 321.8 | 337.105 | 312.83 | 299145 | 323.15042585 | CS |
12 | 56.185 | 20.077544311 | 279.84 | 337.105 | 273.5 | 252891 | 308.30672511 | CS |
26 | 72.785 | 27.6496733019 | 263.24 | 337.105 | 237.14 | 277575 | 282.78532026 | CS |
52 | 80.275 | 31.3880742913 | 255.75 | 337.105 | 229.12 | 301768 | 269.6835516 | CS |
156 | 181.405 | 117.323114733 | 154.62 | 337.105 | 135.46 | 369815 | 207.66219952 | CS |
260 | 246.635 | 275.90893836 | 89.39 | 337.105 | 70.57 | 401538 | 161.4399133 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 336.9 | 5.52 | 1.67 | 333.7 | 337.105 | 333.295 | 169389 |
1711492800 | 331.38 | -0.15 | -0.05 | 332.33 | 334.68 | 329.105 | 203076 |
1711406400 | 331.52999 | 1.1 | 0.33 | 332.23 | 336.13 | 331.49 | 211433 |
1711147200 | 330.43 | -1.42 | -0.43 | 332.01 | 332.83999 | 328.56009 | 207304 |
1711060800 | 331.85 | 4.92 | 1.50 | 329.69 | 332.48 | 326.45 | 166626 |
1710974400 | 326.93 | 1.85 | 0.57 | 326.51 | 328.67 | 324.6 | 162332 |
1710888000 | 325.08 | 4.37 | 1.36 | 321.39999 | 326.31 | 321.33999 | 389749 |
1710801600 | 320.70999 | 0.07 | 0.02 | 323.93 | 324.19 | 320.04 | 203061 |
1710542400 | 320.64 | 1.39 | 0.44 | 316.98 | 322.635 | 316.98 | 1078132 |
1710456000 | 319.25 | -4.82 | -1.49 | 323.88 | 324.67 | 314.2101 | 315328 |
1710369600 | 324.07 | 2.89 | 0.90 | 321.45 | 324.22 | 318.62 | 310475 |
1710283200 | 321.18 | 3.24 | 1.02 | 318.6 | 321.49 | 316.75 | 176727 |
1710196800 | 317.94 | -1.86 | -0.58 | 317.83 | 318.52999 | 312.83 | 193404 |
1709941200 | 319.8 | -2.18 | -0.68 | 323.55 | 324.845 | 318.21499 | 311192 |
1709854800 | 321.98 | -0.29 | -0.09 | 323.38 | 325.05 | 319.52 | 253642 |
1709768400 | 322.27 | 2.01 | 0.63 | 325.08 | 325.08 | 319.95999 | 193365 |
1709682000 | 320.26 | -1.51 | -0.47 | 320 | 322.52499 | 318.29 | 185369 |
1709595600 | 321.77 | 1.59 | 0.50 | 322.08 | 325.17 | 320.7788 | 250944 |
1709336400 | 320.18 | -1.04 | -0.32 | 322.95999 | 324.95 | 319.88 | 258606 |
1709250000 | 321.22 | -0.24 | -0.07 | 321.8 | 322.37 | 317.83 | 743941 |
1709163600 | 321.45999 | -1.44 | -0.45 | 320.5 | 324.16 | 318.165 | 249335 |
1709077200 | 322.89999 | -2.69 | -0.83 | 325.04 | 326.38 | 322.095 | 255024 |
1708990800 | 325.58999 | 1.47 | 0.45 | 322.89 | 327.81 | 321.23 | 177849 |
1708731600 | 324.12 | 4.82 | 1.51 | 320.7 | 325.115 | 319.19 | 226227 |
1708645200 | 319.3 | 3.03 | 0.96 | 316.27 | 320.195 | 316.27 | 215138 |
1708558800 | 316.27 | -1.3 | -0.41 | 317.37 | 319.02999 | 313.42 | 309966 |
1708472400 | 317.57 | -8.86 | -2.71 | 323.36 | 325.82 | 317.32 | 423546 |
1708126800 | 326.43 | -5.91 | -1.78 | 331.39999 | 333.33 | 326.39999 | 395104 |
1708040400 | 332.33999 | 37.69 | 12.79 | 309.32 | 332.66 | 309.32 | 600518 |
1707954000 | 294.64999 | 5.58 | 1.93 | 290.70999 | 295.265 | 288.57 | 290859 |
1707867600 | 289.07 | -9.4 | -3.15 | 293.08 | 295.73 | 286.25 | 253001 |
1707781200 | 298.47 | -1.14 | -0.38 | 300 | 302.89 | 298.095 | 246616 |
1707522000 | 299.61 | 2.18 | 0.73 | 298.51 | 299.745 | 297.6 | 205115 |
1707435600 | 297.43 | -0.83 | -0.28 | 297.7 | 298.55 | 296.855 | 187786 |
1707349200 | 298.26 | 6.87 | 2.36 | 292.73 | 298.6 | 291.6 | 200226 |
1707262800 | 291.39 | 2.75 | 0.95 | 288.52 | 291.69 | 287.55 | 149916 |
1707176400 | 288.64 | -1.5 | -0.52 | 287.74 | 289.2 | 285.14 | 127893 |
1706917200 | 290.14 | 0.54 | 0.19 | 289.1 | 292.24 | 286.73 | 171987 |
1706830800 | 289.6 | 4.18 | 1.46 | 286.39 | 290.66 | 285.89999 | 213899 |
1706744400 | 285.42 | -5.33 | -1.83 | 291.19 | 291.57 | 283.83 | 299922 |
1706658000 | 290.75 | 5.91 | 2.07 | 283.17 | 291.05 | 283.17 | 152966 |
1706571600 | 284.83999 | 3.55 | 1.26 | 281.76 | 284.92 | 279.86 | 165647 |
1706312400 | 281.29 | 0.88 | 0.31 | 281.36 | 283.72 | 279.55 | 131201 |
1706226000 | 280.41 | -0.57 | -0.20 | 281.49 | 283.82 | 280 | 171421 |
1706139600 | 280.98 | -0.6 | -0.21 | 283.11 | 284.35 | 280.02 | 163948 |
1706053200 | 281.58 | -1.79 | -0.63 | 285 | 286.69 | 280.765 | 212297 |
1705966800 | 283.37 | 4.53 | 1.62 | 279.83 | 283.39999 | 278.13 | 231729 |
1705707600 | 278.83999 | -1.45 | -0.52 | 280.92 | 280.92 | 276.7 | 164692 |
1705621200 | 280.29 | 1.44 | 0.52 | 280.67 | 281.51 | 279.2 | 166794 |
1705534800 | 278.85 | 0.26 | 0.09 | 277 | 280.08999 | 275 | 129913 |
1705448400 | 278.58999 | -3.38 | -1.20 | 281.08 | 281.55 | 278.58999 | 243793 |
1705102800 | 281.97 | 1.15 | 0.41 | 281.75 | 283.55 | 278.77 | 133841 |
1705016400 | 280.82 | 3.82 | 1.38 | 277.49 | 280.92 | 276.39999 | 229927 |
1704930000 | 277 | -0.49 | -0.18 | 276.56 | 277.76 | 275.01 | 189264 |
1704843600 | 277.49 | -6.87 | -2.42 | 282.58999 | 282.58999 | 276.815 | 190616 |
1704757200 | 284.36 | 6.72 | 2.42 | 277.99 | 284.86 | 274.56009 | 236843 |
1704498000 | 277.64 | 2.03 | 0.74 | 274.13 | 278.45999 | 273.5 | 352821 |
1704411600 | 275.61 | -3.52 | -1.26 | 279.83999 | 281.64999 | 275.24 | 217255 |
1704325200 | 279.13 | -2.3 | -0.82 | 279.37 | 282.26 | 278.17 | 184572 |
1704238800 | 281.43 | 1.75 | 0.63 | 278.77 | 282.49 | 278.18 | 184217 |
1703893200 | 279.68 | -1.57 | -0.56 | 281.14 | 282.1 | 278.49 | 188617 |
1703806800 | 281.25 | -1.66 | -0.59 | 282.49 | 282.70999 | 280.02 | 105249 |
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