
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 | 6.53 | 2.80377844568 | 232.9 | 239.635 | 227.35 | 968879 | 235.52532494 | CS |
4 | 25.305 | 11.8178633975 | 214.125 | 239.635 | 208.74 | 995174 | 225.12086711 | CS |
12 | 6.075 | 2.60332969081 | 233.355 | 258.93 | 207.54 | 1181357 | 225.1323213 | CS |
26 | 52.77 | 28.2706525233 | 186.66 | 258.93 | 182.21 | 992449 | 218.88714975 | CS |
52 | 33.17 | 16.0816445263 | 206.26 | 258.93 | 170.25 | 986641 | 210.43113162 | CS |
156 | 7.84 | 3.38529297465 | 231.59 | 258.93 | 151.02 | 1036010 | 193.79092133 | CS |
260 | 87.53 | 57.6234364714 | 151.9 | 343.96 | 118.11 | 1016151 | 213.77326625 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738885200 | 239.43 | 0.14 | 0.06 | 238.01 | 240.9518 | 237.33 | 867258 |
1738798800 | 239.29 | 5.91 | 2.53 | 234 | 239.31 | 231.3 | 872663 |
1738712400 | 233.38 | 0.09 | 0.04 | 228.76 | 235.964 | 227.35 | 926671 |
1738626000 | 233.29 | 0.03 | 0.01 | 230 | 235.71 | 228.47 | 736195 |
1738366800 | 233.26 | -3.81 | -1.61 | 239.02 | 239.635 | 232.92 | 872946 |
1738280400 | 237.07 | 4.77 | 2.05 | 232.9 | 238.04 | 231.81 | 1455286 |
1738194000 | 232.3 | 0.06 | 0.03 | 232.91 | 234.73 | 229.5 | 812408 |
1738107600 | 232.24 | 6.47 | 2.87 | 227.98 | 234.65 | 225.585 | 1006093 |
1738021200 | 225.77 | 2.37 | 1.06 | 221.42 | 227.32 | 220 | 803601 |
1737762000 | 223.4 | -5.67 | -2.48 | 223.14 | 225.1 | 222.45 | 758992 |
1737675600 | 229.07 | 0 | 0.00 | 229.07 | 229.07 | 229.07 | 0 |
1737589200 | 229.07 | 6.03 | 2.70 | 224.73 | 229.4 | 224.73 | 1700787 |
1737502800 | 223.04 | 6.45 | 2.98 | 218.54 | 223.7299 | 217.75 | 918823 |
1737157200 | 216.59 | 1.84 | 0.86 | 216.05 | 217.65 | 214.4575 | 712563 |
1737070800 | 214.75 | 3.02 | 1.43 | 212.21 | 216.4819 | 211.5 | 887809 |
1736984400 | 211.73 | 0.87 | 0.41 | 213.53 | 216.74 | 211.15 | 959788 |
1736898000 | 210.86 | -1.98 | -0.93 | 213 | 215 | 208.74 | 1049686 |
1736811600 | 212.84 | -4.91 | -2.25 | 215.9 | 217.28 | 211 | 1239027 |
1736552400 | 217.75 | 0.45 | 0.21 | 213.82 | 219 | 212.6586 | 1254561 |
1736379600 | 217.3 | 5.57 | 2.63 | 211.07 | 217.91 | 210.47 | 1280035 |
1736293200 | 211.73 | -1.14 | -0.54 | 213.8 | 216.46 | 211.27 | 916906 |
1736206800 | 212.87 | -0.16 | -0.08 | 213.7 | 215.98 | 211.9 | 968924 |
1735947600 | 213.03 | 2.45 | 1.16 | 212.04 | 214.3 | 209.82 | 788234 |
1735861200 | 210.58 | 0.33 | 0.16 | 212.53 | 214.66 | 209.61 | 945584 |
1735688400 | 210.25 | -1.22 | -0.58 | 212.34 | 213 | 208.84 | 766290 |
1735602000 | 211.47 | -2.54 | -1.19 | 212.05 | 212.58 | 209.36 | 852764 |
1735342800 | 214.01 | -0.85 | -0.40 | 214.86 | 214.86 | 211.35 | 670856 |
1735256400 | 214.86 | -2.57 | -1.18 | 215.33 | 216.3111 | 212.46 | 1103132 |
1735077840 | 217.43 | -7.46 | -3.32 | 223.94 | 224.45 | 214.29 | 1035689 |
1734997200 | 224.89 | 0.74 | 0.33 | 222.57 | 224.98 | 221.24 | 595399 |
1734738000 | 224.15 | 4.48 | 2.04 | 219.87 | 227.1 | 218.44 | 2370886 |
1734651600 | 219.67 | -1.87 | -0.84 | 222.865 | 226.95 | 218.1105 | 1103802 |
1734565200 | 221.54 | -4.87 | -2.15 | 227.34 | 229.14 | 220.99 | 1062393 |
1734478800 | 226.41 | 1.72 | 0.77 | 223.75 | 227.125 | 222.495 | 1366452 |
1734392400 | 224.69 | -4.09 | -1.79 | 228.13 | 229.605 | 223.22 | 2145803 |
1734133200 | 228.78 | -3.7 | -1.59 | 232.48 | 232.68 | 227.465 | 814087 |
1734046800 | 232.48 | -1.37 | -0.59 | 231.65 | 236.16 | 228.831 | 1092060 |
1733960400 | 233.85 | -12.34 | -5.01 | 248 | 250.63 | 233.435 | 2220780 |
1733874000 | 246.19 | 0.2 | 0.08 | 248.7 | 248.7 | 243 | 1275409 |
1733787600 | 245.99 | -4.46 | -1.78 | 250.45 | 251.185 | 244.31 | 1842636 |
1733528400 | 250.45 | 18.79 | 8.11 | 250 | 258.93 | 248.4 | 2898876 |
1733442000 | 231.66 | -6.08 | -2.56 | 235 | 236.43 | 230.63 | 1789088 |
1733355600 | 237.74 | 11.28 | 4.98 | 230.3 | 238.22 | 228.81 | 1724113 |
1733269200 | 226.46 | -1 | -0.44 | 225.53 | 228.84 | 225.39 | 915646 |
1733182800 | 227.46 | -0.39 | -0.17 | 227.83 | 229.335 | 224.165 | 1323646 |
1732917840 | 227.85 | 1.09 | 0.48 | 226.1 | 230.54 | 226.1 | 524458 |
1732750800 | 226.76 | -0.12 | -0.05 | 228.75 | 229.47 | 226.285 | 1018410 |
1732664400 | 226.88 | -0.07 | -0.03 | 226.3 | 227.74 | 224.21 | 1044349 |
1732578000 | 226.95 | 10.37 | 4.79 | 217.88 | 227.34 | 217.88 | 2098067 |
1732318800 | 216.58 | 2.04 | 0.95 | 215.5 | 217.25 | 212.88 | 1009755 |
1732232400 | 214.54 | 3.91 | 1.86 | 211 | 216.07 | 209.6 | 909521 |
1732146000 | 210.63 | 0.74 | 0.35 | 210.3 | 211.33 | 207.54 | 1187606 |
1732059600 | 209.89 | -3.79 | -1.77 | 213.66 | 213.69 | 209.79 | 1881221 |
1731973200 | 213.68 | 0.32 | 0.15 | 214 | 216.18 | 212.23 | 1015972 |
1731714000 | 213.36 | -16.35 | -7.12 | 227.02 | 227.41 | 213.14 | 1859929 |
1731627600 | 229.71 | -3.48 | -1.49 | 233.2 | 238.17 | 229.43 | 1016608 |
1731541200 | 233.19 | -3.33 | -1.41 | 237 | 237.58 | 233.01 | 650271 |
1731454800 | 236.52 | -0.35 | -0.15 | 234.7 | 238.05 | 232.78 | 759031 |
1731368400 | 236.87 | 1.87 | 0.80 | 236.93 | 237.7 | 231.11 | 1320274 |
1731109200 | 235 | 11.61 | 5.20 | 228.12 | 240.68 | 228.12 | 2471126 |
1731022800 | 223.39 | 6.94 | 3.21 | 216.71 | 225.64 | 215.91 | 1213305 |
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