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 | 29.41 | 11.3294040602 | 259.59 | 291.27 | 259.54 | 4473507 | 281.096766 | CS |
4 | 43.22 | 17.5848319635 | 245.78 | 291.27 | 244.5253 | 2422718 | 265.40412913 | CS |
12 | 40.1 | 16.1108879068 | 248.9 | 291.27 | 234.45 | 2166724 | 252.47142586 | CS |
26 | 26.94 | 10.2800885293 | 262.06 | 291.27 | 224.69 | 2174240 | 253.41112168 | CS |
52 | 69.75 | 31.8129988597 | 219.25 | 291.27 | 213.805 | 2050674 | 248.89023642 | CS |
156 | 10.99 | 3.9530952124 | 278.01 | 319.9 | 141.9193 | 2391369 | 229.82403578 | CS |
260 | 114.15 | 65.2845295968 | 174.85 | 319.9 | 88.69 | 2560383 | 210.57046827 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 287.88 | -1.11 | -0.38 | 289.81 | 290 | 284.3 | 1786507 |
1711492800 | 288.99 | 6.42 | 2.27 | 283.13 | 290.87 | 282.85 | 4524881 |
1711406400 | 282.57 | -1.75 | -0.62 | 280.77999 | 283.015 | 277.55 | 3027445 |
1711147200 | 284.32 | 19.47 | 7.35 | 286 | 291.27 | 281.3977 | 8185921 |
1711060800 | 264.85 | 4.86 | 1.87 | 259.58999 | 265.52999 | 259.54 | 4842780 |
1710974400 | 259.99 | 3.37 | 1.31 | 256.62 | 260.18 | 255.01 | 1887905 |
1710888000 | 256.62 | 3.44 | 1.36 | 252.93 | 257.27 | 252.51 | 1444297 |
1710801600 | 253.18 | -0.11 | -0.04 | 253.32 | 254.935 | 251.68 | 1558483 |
1710542400 | 253.29 | -2.24 | -0.88 | 252.87 | 255.8125 | 252.33 | 3239621 |
1710456000 | 255.53 | 0.31 | 0.12 | 254.67 | 256.355 | 253.545 | 1327239 |
1710369600 | 255.22 | 1 | 0.39 | 255.55 | 258.18 | 255.155 | 1491802 |
1710283200 | 254.22 | 1.52 | 0.60 | 253.25 | 258.20999 | 253.19 | 1911885 |
1710196800 | 252.7 | 5.02 | 2.03 | 247.84 | 253.3996 | 247.64 | 1474970 |
1709941200 | 247.68 | -2.56 | -1.02 | 250.07 | 250.29 | 247.49 | 1116588 |
1709854800 | 250.24 | 1.84 | 0.74 | 249.53 | 251.17 | 248.99 | 1536606 |
1709768400 | 248.4 | -0.32 | -0.13 | 249.81 | 251.65 | 247.43 | 1649898 |
1709682000 | 248.72 | 1.95 | 0.79 | 245.65 | 248.79 | 245.16 | 1381040 |
1709595600 | 246.77 | 0.17 | 0.07 | 245.04 | 248.1 | 244.5253 | 1594568 |
1709336400 | 246.6 | -2.37 | -0.95 | 248.04 | 249.18 | 245.57 | 1682704 |
1709250000 | 248.97 | 4.6 | 1.88 | 245.78 | 249.46 | 245.205 | 2789226 |
1709163600 | 244.37 | 2.97 | 1.23 | 239.33 | 244.52 | 239.07 | 1442611 |
1709077200 | 241.4 | 0.28 | 0.12 | 241.32 | 242.5999 | 240.9 | 1029994 |
1708990800 | 241.12 | -2.34 | -0.96 | 241.62 | 243.89 | 240.515 | 1294610 |
1708731600 | 243.46 | -0.7 | -0.29 | 244.23 | 244.95 | 242.52 | 1128517 |
1708645200 | 244.16 | 2.75 | 1.14 | 242.14 | 244.3 | 241.58 | 1343891 |
1708558800 | 241.41 | 1.87 | 0.78 | 239.7 | 241.54 | 238.21 | 1496005 |
1708472400 | 239.54 | 1.95 | 0.82 | 237.07 | 239.66 | 235.32 | 1671348 |
1708126800 | 237.59 | 1.07 | 0.45 | 235.81 | 238.19 | 234.45 | 2112884 |
1708040400 | 236.52 | -0.31 | -0.13 | 236.27 | 238.32 | 235.74 | 1519748 |
1707954000 | 236.83 | 0.44 | 0.19 | 237.42 | 237.72 | 235.31 | 1451601 |
1707867600 | 236.39 | -8.05 | -3.29 | 239.42 | 240.29 | 235.05 | 2415904 |
1707781200 | 244.44 | 1.82 | 0.75 | 242.71 | 244.6 | 241.86 | 1773241 |
1707522000 | 242.62 | 0.87 | 0.36 | 242.06 | 242.82 | 240.13 | 1786223 |
1707435600 | 241.75 | -0.38 | -0.16 | 242.54 | 243.34 | 240.41 | 1847224 |
1707349200 | 242.13 | 0.81 | 0.34 | 242.5 | 243.28 | 240.325 | 2155566 |
1707262800 | 241.32 | 3.01 | 1.26 | 238.9 | 243.78 | 238.71 | 2625072 |
1707176400 | 238.31 | -4.05 | -1.67 | 240.79 | 241.6 | 237.95 | 2625052 |
1706917200 | 242.36 | 0.41 | 0.17 | 241.5 | 243.8199 | 239.34 | 1999160 |
1706830800 | 241.95 | 0.66 | 0.27 | 241.39 | 242.59 | 239.18 | 2416823 |
1706744400 | 241.29 | -2.48 | -1.02 | 243.41 | 244.45 | 240.54 | 2990076 |
1706658000 | 243.77 | -4.26 | -1.72 | 243.7 | 247.045 | 241.35 | 3962966 |
1706571600 | 248.03 | -3.52 | -1.40 | 251.4 | 251.4 | 246.01 | 2611448 |
1706312400 | 251.55 | -1.58 | -0.62 | 253.42 | 254.4399 | 250.78 | 1755702 |
1706226000 | 253.13 | 3.4 | 1.36 | 251.85 | 254.845 | 251.459 | 1713001 |
1706139600 | 249.73 | -1.12 | -0.45 | 252.17 | 253.52 | 248.79 | 2480773 |
1706053200 | 250.85 | 0.16 | 0.06 | 250.79 | 251.84 | 249.3 | 1633805 |
1705966800 | 250.69 | 4.16 | 1.69 | 247.4 | 251.73 | 247.4 | 2299782 |
1705707600 | 246.53 | 2.46 | 1.01 | 244.91 | 246.65 | 242.015 | 2421306 |
1705621200 | 244.07 | 0.78 | 0.32 | 244.92 | 244.92 | 242 | 1993836 |
1705534800 | 243.29 | -1.75 | -0.71 | 242.42 | 244.79 | 241.5 | 1903960 |
1705448400 | 245.04 | -3.53 | -1.42 | 247.25 | 247.25 | 243.66 | 2803832 |
1705102800 | 248.57 | -2.28 | -0.91 | 250.27 | 251.53 | 247.6 | 1603640 |
1705016400 | 250.85 | 0.04 | 0.02 | 250.14 | 251.73 | 248.39 | 2019763 |
1704930000 | 250.81 | 3.56 | 1.44 | 246.79 | 251.09 | 246.03 | 1968177 |
1704843600 | 247.25 | -1.34 | -0.54 | 247.1 | 248.71 | 246.64 | 1513909 |
1704757200 | 248.59 | 1.78 | 0.72 | 248.27 | 249.84 | 246.11 | 2225957 |
1704498000 | 246.81 | 1.52 | 0.62 | 245.04 | 248.83 | 244.51 | 2267633 |
1704411600 | 245.29 | -2.35 | -0.95 | 248.9 | 248.9 | 245.08 | 2910613 |
1704325200 | 247.64 | -4.6 | -1.82 | 250.5 | 250.5 | 245.8 | 2949223 |
1704238800 | 252.24 | -0.73 | -0.29 | 251.62 | 252.94 | 250.23 | 2488063 |
1703893200 | 252.97 | -0.61 | -0.24 | 254.07 | 255.6341 | 251.865 | 1947013 |
1703806800 | 253.58 | 2.64 | 1.05 | 250.78 | 253.9799 | 250.6 | 2245518 |
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