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 | 1.78 | 0.83247591432 | 213.82 | 216.4599 | 211.89 | 1372447 | 214.93125217 | CS |
4 | -6.49 | -2.92223873205 | 222.09 | 222.61 | 211.89 | 1530216 | 216.98515103 | CS |
12 | 13.59 | 6.72738973318 | 202.01 | 222.61 | 195.54 | 1768385 | 209.39089557 | CS |
26 | 14.92 | 7.43472194539 | 200.68 | 223.8 | 195.54 | 1724003 | 210.96438203 | CS |
52 | 30.06 | 16.2013581977 | 185.54 | 223.8 | 175.73 | 1563835 | 202.04872942 | CS |
156 | 8.75 | 4.23011844332 | 206.85 | 256.94 | 166.545 | 1558392 | 201.92363281 | CS |
260 | 52.88 | 32.4975417896 | 162.72 | 256.94 | 131.8 | 1593911 | 195.44670379 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711578900 | 215.6 | 2.72 | 1.28 | 213.24 | 215.605 | 212.86 | 1842396 |
1711492500 | 212.88 | -2.31 | -1.07 | 214.71 | 215.3099 | 211.89 | 1342450 |
1711406100 | 215.19 | 0.69 | 0.32 | 215.14 | 216.4599 | 214.4 | 978196 |
1711146900 | 214.5 | -1.59 | -0.74 | 216.2 | 216.43 | 214.36 | 1169298 |
1711060500 | 216.09 | 2.47 | 1.16 | 213.82 | 216.29 | 213.56 | 1529894 |
1710974100 | 213.62 | -2.74 | -1.27 | 215.3 | 216.445 | 213.085 | 1885348 |
1710887700 | 216.36 | -2.53 | -1.16 | 219.59 | 219.59 | 216.0875 | 1459931 |
1710801300 | 218.89 | 1.39 | 0.64 | 218.11 | 219.75 | 217.44 | 1111992 |
1710542100 | 217.5 | -1.91 | -0.87 | 217.445 | 220.19 | 216.85 | 4141840 |
1710455700 | 219.41 | 0.05 | 0.02 | 219.09 | 219.78 | 217.26 | 1555212 |
1710369300 | 219.36 | 1.61 | 0.74 | 217.75 | 219.47 | 217.52 | 936629 |
1710282900 | 217.75 | 0.98 | 0.45 | 216.92 | 218.75 | 216.31 | 1388568 |
1710196500 | 216.77 | 3.79 | 1.78 | 213 | 216.84 | 213 | 1128704 |
1709940900 | 212.98 | -0.55 | -0.26 | 213.5 | 214.91 | 212.8 | 1274270 |
1709854500 | 213.53 | -6.16 | -2.80 | 219.88 | 220.8 | 213.48 | 1812567 |
1709768100 | 219.69 | -0.21 | -0.10 | 219.82 | 220.26 | 216.63 | 1139471 |
1709681700 | 219.9 | -1.45 | -0.66 | 221.25 | 222.5199 | 219.19 | 939658 |
1709595300 | 221.35 | 2.14 | 0.98 | 220 | 221.62 | 219.3 | 954479 |
1709336100 | 219.21 | -1.14 | -0.52 | 221.76 | 221.76 | 217.91 | 1775891 |
1709249700 | 220.35 | -0.49 | -0.22 | 222.09 | 222.61 | 219.18 | 2302537 |
1709163300 | 220.84 | 1.39 | 0.63 | 219.99 | 220.99 | 219.35 | 1084847 |
1709076900 | 219.45 | 0.01 | 0.00 | 219.06 | 219.61 | 217.16 | 1593506 |
1708990500 | 219.44 | 1.48 | 0.68 | 217.02 | 219.525 | 217.02 | 1827715 |
1708731300 | 217.96 | -0.04 | -0.02 | 218.82 | 221.18 | 217.08 | 2050853 |
1708644900 | 218 | 3 | 1.40 | 213.88 | 218.2 | 213.15 | 1844076 |
1708558500 | 215 | 4.01 | 1.90 | 211.49 | 215.067 | 211.16 | 1681771 |
1708472100 | 210.99 | -1.27 | -0.60 | 212.47 | 213.5 | 210.15 | 1273842 |
1708126500 | 212.26 | 1.24 | 0.59 | 212.07 | 215.01 | 211.28 | 1441291 |
1708040100 | 211.02 | -4.16 | -1.93 | 214.4 | 216.04 | 209.9 | 1828463 |
1707953700 | 215.18 | 7.75 | 3.74 | 210.5 | 219.09 | 209.46 | 3413302 |
1707867300 | 207.43 | 0.61 | 0.29 | 207.4 | 210.37 | 205.43 | 2499610 |
1707780900 | 206.82 | 1.73 | 0.84 | 205.47 | 207.82 | 205.06 | 1412541 |
1707521700 | 205.09 | 1.09 | 0.53 | 204.66 | 205.6 | 203.61 | 1711953 |
1707435300 | 204 | -1.46 | -0.71 | 205.99 | 207.65 | 203.49 | 1902297 |
1707348900 | 205.46 | 2.68 | 1.32 | 203.79 | 205.595 | 203.04 | 1534715 |
1707262500 | 202.78 | -2.04 | -1.00 | 204.82 | 204.83 | 202.4 | 1311805 |
1707176100 | 204.82 | -1.73 | -0.84 | 205.56 | 205.92 | 203.805 | 1422900 |
1706916900 | 206.55 | 0.76 | 0.37 | 207.29 | 209.62 | 205.69 | 1583652 |
1706830500 | 205.79 | -0.05 | -0.02 | 204.71 | 206.74 | 202.8 | 1616790 |
1706744100 | 205.84 | -0.27 | -0.13 | 206.29 | 208.78 | 204.44 | 2786190 |
1706657700 | 206.11 | 1.33 | 0.65 | 204.43 | 206.635 | 204.22 | 1453074 |
1706571300 | 204.78 | -2 | -0.97 | 206.89 | 207.64 | 203.425 | 2393078 |
1706312100 | 206.78 | 1.17 | 0.57 | 206.64 | 207.15 | 205.06 | 1691385 |
1706225700 | 205.61 | 1.34 | 0.66 | 204.81 | 205.86 | 202.91 | 2012191 |
1706139300 | 204.27 | 0.3 | 0.15 | 204.43 | 205.215 | 203.42 | 1636107 |
1706052900 | 203.97 | 0.7 | 0.34 | 200.5 | 204.1 | 200.17 | 1573023 |
1705966500 | 203.27 | 1.22 | 0.60 | 202.21 | 204.35 | 202.2 | 1321723 |
1705707300 | 202.05 | -0.85 | -0.42 | 203.72 | 204.485 | 201 | 1604602 |
1705620900 | 202.9 | -0.07 | -0.03 | 202.4 | 203.545 | 200.455 | 1947734 |
1705534500 | 202.97 | 4.37 | 2.20 | 198.89 | 203.185 | 198.4 | 2571569 |
1705448100 | 198.6 | 1.06 | 0.54 | 198.19 | 199.94 | 196.81 | 2588217 |
1705102500 | 197.54 | 1.14 | 0.58 | 197.7 | 198.12 | 195.91 | 1810751 |
1705016100 | 196.4 | -1.43 | -0.72 | 198.36 | 198.55 | 195.54 | 2151660 |
1704929700 | 197.83 | 0.74 | 0.38 | 197.75 | 199.625 | 196.84 | 2115250 |
1704843300 | 197.09 | -3.02 | -1.51 | 198.98 | 199.78 | 196.89 | 1963884 |
1704756900 | 200.11 | 0.92 | 0.46 | 198.84 | 200.9 | 197.465 | 2474551 |
1704497700 | 199.19 | -3.55 | -1.75 | 203.47 | 204.05 | 198.9 | 2340465 |
1704411300 | 202.74 | 1.33 | 0.66 | 202.01 | 204.1 | 201.01 | 2563337 |
1704324900 | 201.41 | -7.82 | -3.74 | 206.22 | 207.4 | 200.9 | 2813949 |
1704238500 | 209.23 | -1.37 | -0.65 | 212.74 | 213.11 | 207.77 | 1810131 |
1703892900 | 210.6 | -0.42 | -0.20 | 211.02 | 211.35 | 208.84 | 1501500 |
1703806500 | 211.02 | 0.48 | 0.23 | 211.04 | 211.52 | 210.24 | 1096339 |
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