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 | -4.03 | -1.52075471698 | 265 | 268.9 | 258.03 | 1123900 | 262.94530336 | CS |
4 | 4.62 | 1.80222352253 | 256.35 | 279.53 | 246.17 | 1557256 | 258.6581695 | CS |
12 | 33.97 | 14.9647577093 | 227 | 279.53 | 225.45 | 1304672 | 254.20714145 | CS |
26 | 58.575 | 28.9409323353 | 202.395 | 279.53 | 192.01 | 1331900 | 233.77656269 | CS |
52 | 64.22 | 32.6404066074 | 196.75 | 279.53 | 188.38 | 1371742 | 219.05648551 | CS |
156 | -6 | -2.24744353298 | 266.97 | 344.39 | 163.2 | 1465447 | 229.3357114 | CS |
260 | 107.23 | 69.7476258618 | 153.74 | 344.39 | 125.38 | 1540255 | 216.03222957 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711578900 | 260.97 | -0.7 | -0.27 | 260.58999 | 262.295 | 258.02999 | 992339 |
1711492500 | 261.67 | 0.1 | 0.04 | 262.02 | 264.63 | 261.51 | 938708 |
1711406100 | 261.57 | -1.29 | -0.49 | 260.58999 | 262.82 | 258.33 | 1102109 |
1711146900 | 262.86 | -2.89 | -1.09 | 265.11 | 267.04 | 262.73 | 893032 |
1711060500 | 265.75 | 3.32 | 1.27 | 265 | 268.89999 | 263.89999 | 1693310 |
1710974100 | 262.43 | 6.24 | 2.44 | 257.35 | 262.83 | 256.725 | 1258994 |
1710887700 | 256.19 | 1.01 | 0.40 | 253.57 | 257.24 | 251.37 | 857645 |
1710801300 | 255.18 | 0.94 | 0.37 | 256.18 | 259.48 | 254.9 | 906184 |
1710542100 | 254.24 | -4.29 | -1.66 | 257.68 | 257.68 | 253.13 | 2912233 |
1710455700 | 258.52999 | -0.17 | -0.07 | 258.56 | 259.47 | 254.38 | 1226217 |
1710369300 | 258.7 | -4.08 | -1.55 | 262.91 | 264.075 | 258.51 | 1134326 |
1710282900 | 262.77999 | 4.52 | 1.75 | 258.85 | 264.08999 | 258.39 | 1437599 |
1710196500 | 258.26 | 6.4 | 2.54 | 252.31 | 259.11 | 251.38 | 1469033 |
1709940900 | 251.86 | -1.98 | -0.78 | 253.77 | 256.02999 | 251.6902 | 880923 |
1709854500 | 253.84 | 2.74 | 1.09 | 252.89 | 256.08999 | 250.89 | 1380949 |
1709768100 | 251.1 | 3.81 | 1.54 | 248.15 | 252.23 | 248.15 | 1007723 |
1709681700 | 247.29 | -13.41 | -5.14 | 257.35 | 257.51 | 246.17 | 1849813 |
1709595300 | 260.7 | -4.04 | -1.53 | 263.01 | 263.85 | 259.66 | 1944600 |
1709336100 | 264.74 | 6.57 | 2.54 | 275 | 279.52999 | 258.6 | 3852841 |
1709249700 | 258.17 | 2.92 | 1.14 | 256.35 | 258.985 | 255 | 3307854 |
1709163300 | 255.25 | -1.7 | -0.66 | 254.8 | 258.825 | 254.66 | 1696142 |
1709076900 | 256.95 | -0.4 | -0.16 | 258.5 | 258.5994 | 255.96 | 951107 |
1708990500 | 257.35 | 0.15 | 0.06 | 257.83999 | 259.135 | 256.14 | 987769 |
1708731300 | 257.2 | 0.22 | 0.09 | 259.25 | 260 | 256.85 | 819197 |
1708644900 | 256.98 | 4.46 | 1.77 | 258.64999 | 260.33 | 255.77 | 1077917 |
1708558500 | 252.52 | -2.74 | -1.07 | 252.25 | 252.68 | 249.13 | 741968 |
1708472100 | 255.26 | -3.04 | -1.18 | 256.33 | 256.7 | 251.66 | 1277243 |
1708126500 | 258.3 | -2.95 | -1.13 | 261 | 261.435 | 257.2 | 1369451 |
1708040100 | 261.25 | -0.92 | -0.35 | 264.74 | 264.94 | 259.58999 | 724209 |
1707953700 | 262.17 | 5.41 | 2.11 | 259.41 | 263.02999 | 259.27999 | 925522 |
1707867300 | 256.76 | -5.28 | -2.01 | 255.1 | 258.7276 | 253.77 | 1310683 |
1707780900 | 262.04 | -4.64 | -1.74 | 265.91 | 267.31 | 261.51139 | 1055213 |
1707521700 | 266.68 | 5.17 | 1.98 | 262.85 | 269.52999 | 262.85 | 1828611 |
1707435300 | 261.51 | 3.08 | 1.19 | 258.08 | 262.9175 | 258.02 | 771110 |
1707348900 | 258.43 | 4.45 | 1.75 | 256.81 | 261 | 255.185 | 1124909 |
1707262500 | 253.98 | 1.17 | 0.46 | 254.07 | 254.91 | 252.7 | 861661 |
1707176100 | 252.81 | -3.64 | -1.42 | 256.74 | 256.74 | 251.74 | 1335905 |
1706916900 | 256.45 | 1.38 | 0.54 | 254.5 | 259.2488 | 254.05 | 1592889 |
1706830500 | 255.07 | 1.26 | 0.50 | 253.48 | 255.77 | 251.37 | 1213147 |
1706744100 | 253.81 | -2.66 | -1.04 | 255.02 | 256.93 | 251.73 | 2016923 |
1706657700 | 256.47 | -0.76 | -0.30 | 255.63 | 257.56 | 255.04 | 1203914 |
1706571300 | 257.23 | 4.16 | 1.64 | 253.05 | 257.63 | 252.685 | 937276 |
1706312100 | 253.07 | 1.32 | 0.52 | 252.4 | 254.285 | 250.86 | 940080 |
1706225700 | 251.75 | -0.91 | -0.36 | 255.62 | 255.8 | 250.53 | 1114442 |
1706139300 | 252.66 | -0.12 | -0.05 | 255 | 256.48 | 252.5 | 1174457 |
1706052900 | 252.78 | 1.99 | 0.79 | 251.18 | 253.24 | 249.31 | 1029518 |
1705966500 | 250.79 | 2.15 | 0.86 | 250.5 | 252.8081 | 249.81 | 1440983 |
1705707300 | 248.64 | 7.46 | 3.09 | 242.37 | 249.05 | 241.73 | 1205627 |
1705620900 | 241.18 | 2.71 | 1.14 | 238.35 | 241.94 | 237.85 | 1042280 |
1705534500 | 238.47 | -3.03 | -1.25 | 239.66 | 240.442 | 235.96 | 1329884 |
1705448100 | 241.5 | -0.94 | -0.39 | 240.28 | 242.68 | 240.13 | 1364129 |
1705102500 | 242.44 | 1.79 | 0.74 | 242.47 | 243.34 | 239.83 | 1012099 |
1705016100 | 240.65 | 1.83 | 0.77 | 239.53 | 241.02 | 237.34 | 1035439 |
1704929700 | 238.82 | 2.86 | 1.21 | 236.19 | 239.175 | 235.77 | 964932 |
1704843300 | 235.96 | 0.51 | 0.22 | 233.5 | 236.675 | 232.63 | 878485 |
1704756900 | 235.45 | 5.93 | 2.58 | 231 | 235.95 | 230.78 | 1447478 |
1704497700 | 229.52 | 0.6 | 0.26 | 228.77 | 231.86 | 228.41 | 1138296 |
1704411300 | 228.92 | 1.73 | 0.76 | 227 | 229.57 | 225.45 | 1552829 |
1704324900 | 227.19 | -6.93 | -2.96 | 231.9 | 231.9 | 227.04 | 1278661 |
1704238500 | 234.12 | -9.36 | -3.84 | 240.93 | 241.2 | 232.215 | 1443470 |
1703892900 | 243.48 | -1.43 | -0.58 | 243.72 | 245.4 | 242.785 | 721478 |
1703806500 | 244.91 | -0.2 | -0.08 | 245.63 | 245.85 | 244.02 | 537195 |
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