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 | -2.3 | -1.14507617246 | 200.86 | 205.4 | 194.46 | 766276 | 200.7014564 | CS |
4 | -13.44 | -6.33962264151 | 212 | 219.5 | 194.46 | 996933 | 207.32385589 | CS |
12 | -7.7 | -3.73315233201 | 206.26 | 236.9 | 194.46 | 970030 | 218.36056251 | CS |
26 | 7.79 | 4.08345127641 | 190.77 | 236.9 | 162.72 | 1140509 | 198.29470326 | CS |
52 | 20.06 | 11.2380952381 | 178.5 | 236.9 | 160.21 | 1059157 | 196.82819852 | CS |
156 | -81.86 | -29.1919263961 | 280.42 | 343.96 | 151.02 | 984175 | 208.64327155 | CS |
260 | 57.53 | 40.7927391335 | 141.03 | 343.96 | 118.11 | 1086986 | 201.9349778 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714516800 | 198.56 | -3.02 | -1.50 | 200.32 | 202.42 | 198.46 | 549500 |
1714430400 | 201.58 | 0.67 | 0.33 | 202.59 | 203.74 | 201.03 | 814817 |
1714171200 | 200.91 | 1.82 | 0.91 | 200.51 | 202.51 | 199.71 | 848496 |
1714084800 | 199.09 | -1.43 | -0.71 | 195.22 | 199.52 | 194.46 | 715279 |
1713998400 | 200.52 | -0.58 | -0.29 | 201.17 | 202.59 | 199.11 | 550275 |
1713912000 | 201.1 | 2.04 | 1.02 | 200.86 | 205.4 | 200.86 | 902514 |
1713825600 | 199.06 | 0.68 | 0.34 | 199.39 | 200.465 | 195.61 | 743629 |
1713566400 | 198.38 | -1.16 | -0.58 | 199.35 | 199.645 | 197.03 | 735119 |
1713480000 | 199.54 | 0.34 | 0.17 | 199.2 | 201.615 | 197.56 | 849997 |
1713393600 | 199.2 | -1.17 | -0.58 | 200.53 | 202.32 | 198.65 | 1033468 |
1713307200 | 200.37 | -1.25 | -0.62 | 200.9 | 202.58 | 199.545 | 1421646 |
1713220800 | 201.62 | -5.12 | -2.48 | 207.42 | 208.82 | 201.2 | 1305272 |
1712961600 | 206.74 | -4.45 | -2.11 | 208.39 | 209.5125 | 205.63 | 788445 |
1712875200 | 211.19 | 0.27 | 0.13 | 212.2 | 212.59 | 208.97 | 907475 |
1712788800 | 210.92 | -5.62 | -2.60 | 212.92 | 214.95 | 209.67 | 981028 |
1712702400 | 216.54 | 1.57 | 0.73 | 213.79 | 216.74 | 212.3 | 1789447 |
1712616000 | 214.97 | 0.24 | 0.11 | 216.13 | 216.535 | 213.91 | 617903 |
1712356800 | 214.73 | -0.01 | -0.00 | 214.68 | 217.478 | 214.16 | 890764 |
1712270400 | 214.74 | -2.39 | -1.10 | 218.72 | 219.5 | 214.62 | 911151 |
1712184000 | 217.13 | 0.72 | 0.33 | 216.64 | 219.205 | 216.48 | 1155709 |
1712097600 | 216.41 | -13.98 | -6.07 | 212 | 219.23 | 212 | 1976217 |
1712011200 | 230.39 | -1.3 | -0.56 | 231.13 | 232.045 | 229.24 | 542808 |
1711665600 | 231.69 | -1.7 | -0.73 | 233.1 | 234.7 | 231.54 | 796607 |
1711579200 | 233.39 | 0.71 | 0.31 | 235 | 235 | 231.89 | 586299 |
1711492800 | 232.68 | 3.26 | 1.42 | 229.68 | 233.95 | 229.68 | 735492 |
1711406400 | 229.42 | -1 | -0.43 | 230.5 | 231.19 | 228.75 | 1535369 |
1711147200 | 230.42 | -1.4 | -0.60 | 231.11 | 233.27 | 229.88 | 644775 |
1711060800 | 231.82 | 1.65 | 0.72 | 231.62 | 233.51 | 230.26 | 636261 |
1710974400 | 230.17 | 0.22 | 0.10 | 230 | 231.525 | 229.032 | 497524 |
1710888000 | 229.95 | 1.52 | 0.67 | 226.72 | 231.665 | 226.72 | 754055 |
1710801600 | 228.43 | 1.45 | 0.64 | 228.34 | 230.32 | 227.1 | 854038 |
1710542400 | 226.98 | -5.49 | -2.36 | 230.62 | 232.88 | 225.91 | 1856084 |
1710456000 | 232.47 | -2.32 | -0.99 | 236.9 | 236.9 | 231.39 | 786159 |
1710369600 | 234.79 | 3.74 | 1.62 | 230.85 | 235.14 | 230.85 | 1079949 |
1710283200 | 231.05 | 3.3 | 1.45 | 228 | 233.55 | 227.76 | 639565 |
1710196800 | 227.75 | -0.04 | -0.02 | 226.31 | 229.73 | 226.04 | 564558 |
1709941200 | 227.79 | -2.38 | -1.03 | 231.28 | 233 | 227.64 | 602863 |
1709854800 | 230.17 | 5.61 | 2.50 | 225.63 | 230.44 | 224.54 | 1091118 |
1709768400 | 224.56 | 2.92 | 1.32 | 224 | 225.86 | 221.785 | 1072595 |
1709682000 | 221.64 | -4.36 | -1.93 | 223.4 | 225.4626 | 219.481 | 1646039 |
1709595600 | 226 | 3.99 | 1.80 | 223 | 226.5 | 221.21 | 1224802 |
1709336400 | 222.01 | -3.5 | -1.55 | 221.25 | 230.655 | 218.5 | 2469048 |
1709250000 | 225.51 | 0.14 | 0.06 | 226.92 | 228.0208 | 224.33 | 1699185 |
1709163600 | 225.37 | 2.45 | 1.10 | 222.46 | 226.32 | 221.06 | 924909 |
1709077200 | 222.92 | -1.08 | -0.48 | 224 | 224.8033 | 221.01 | 1029132 |
1708990800 | 224 | 2.36 | 1.06 | 222 | 225.37 | 221.75 | 790802 |
1708731600 | 221.64 | -0.53 | -0.24 | 223 | 224.67 | 219.8 | 642249 |
1708645200 | 222.17 | 5.8 | 2.68 | 220 | 222.66 | 217.6 | 870440 |
1708558800 | 216.37 | -2.39 | -1.09 | 215.52 | 217.13 | 214.2 | 747829 |
1708472400 | 218.76 | -0.59 | -0.27 | 217.75 | 220.07 | 216.11 | 951450 |
1708126800 | 219.35 | -4.21 | -1.88 | 222.6 | 223.37 | 219.31 | 1013883 |
1708040400 | 223.56 | 2.89 | 1.31 | 222.11 | 224.28 | 221.06 | 740537 |
1707954000 | 220.67 | 6.74 | 3.15 | 215.89 | 222.1 | 215.12 | 934323 |
1707867600 | 213.93 | -4.53 | -2.07 | 212.67 | 217 | 211.46 | 992261 |
1707781200 | 218.46 | 1.7 | 0.78 | 216.78 | 220.19 | 216.78 | 854670 |
1707522000 | 216.76 | 1.37 | 0.64 | 216.25 | 220.415 | 215.984 | 945891 |
1707435600 | 215.39 | 0.83 | 0.39 | 214 | 217.69 | 213.6 | 775693 |
1707349200 | 214.56 | 5.23 | 2.50 | 210.5 | 214.97 | 209.7134 | 959286 |
1707262800 | 209.33 | 5.09 | 2.49 | 206.26 | 210.41 | 205.705 | 834564 |
1707176400 | 204.24 | -2.56 | -1.24 | 206.25 | 206.32 | 201.24 | 791055 |
1706917200 | 206.8 | 2.81 | 1.38 | 204 | 208.07 | 202.34 | 864435 |
1706830800 | 203.99 | -3.42 | -1.65 | 203.71 | 206.45 | 198.22 | 2105099 |
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