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 | 5.94 | 1.84380432083 | 322.16 | 333.51 | 317.16 | 75323 | 325.43519628 | CS |
4 | -8.44 | -2.50787424972 | 336.54 | 338.78 | 313.38 | 105515 | 323.02851212 | CS |
12 | 67.64 | 25.9694386854 | 260.46 | 354.02 | 256.4 | 98784 | 308.10840086 | CS |
26 | 104.85 | 46.9652855543 | 223.25 | 354.02 | 214.21 | 88745 | 279.47639509 | CS |
52 | 130.07 | 65.6819673787 | 198.03 | 354.02 | 183.19 | 70760 | 252.85560689 | CS |
156 | 149.82 | 84.0363473188 | 178.28 | 354.02 | 154.19 | 51260 | 221.25864537 | CS |
260 | 240.49 | 274.500627782 | 87.61 | 354.02 | 52.7117 | 55268 | 168.59585792 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 328.1 | -5.18 | -1.55 | 321.67 | 331.755 | 321.67 | 89569 |
1711579200 | 333.27999 | 11.42 | 3.55 | 323 | 333.51 | 323 | 90432 |
1711492800 | 321.86 | 4.61 | 1.45 | 318.67 | 325.24 | 317.29 | 106217 |
1711406400 | 317.25 | -9.14 | -2.80 | 326.95999 | 328.39 | 317.16 | 53150 |
1711147200 | 326.39 | 0.26 | 0.08 | 326.57 | 327.14999 | 323.23 | 66373 |
1711060800 | 326.13 | 5.07 | 1.58 | 322.16 | 329.17 | 321.83999 | 60442 |
1710974400 | 321.06 | 5.42 | 1.72 | 314.41 | 322.45999 | 313.38 | 82584 |
1710888000 | 315.64 | -0.57 | -0.18 | 314.92 | 318.76 | 313.97 | 164300 |
1710801600 | 316.20999 | -1.6 | -0.50 | 318.26 | 320.70999 | 316.02499 | 130278 |
1710542400 | 317.81 | 0.98 | 0.31 | 315.24 | 320.56 | 315.24 | 224802 |
1710456000 | 316.83 | -9.86 | -3.02 | 324.26 | 324.41 | 315.325 | 138752 |
1710369600 | 326.69 | 2.15 | 0.66 | 324.66 | 327.485 | 323.05 | 135755 |
1710283200 | 324.54 | 1.79 | 0.55 | 323.98 | 326.73 | 320.20999 | 65218 |
1710196800 | 322.75 | -4.25 | -1.30 | 325.1 | 325.99 | 317.6064 | 107678 |
1709941200 | 327 | -4.81 | -1.45 | 332.39 | 337.06 | 326.07 | 110268 |
1709854800 | 331.81 | 7.92 | 2.45 | 327.3 | 332.94 | 326.04 | 89707 |
1709768400 | 323.89 | 4.06 | 1.27 | 321.45999 | 325.95999 | 320.42 | 83745 |
1709682000 | 319.83 | -6.46 | -1.98 | 322.85 | 325.48 | 316.92 | 97048 |
1709595600 | 326.29 | -0.71 | -0.22 | 327.8 | 333.555 | 325 | 88737 |
1709336400 | 327 | -10.3 | -3.05 | 336.48 | 337.73 | 323.58999 | 147231 |
1709250000 | 337.3 | 4.86 | 1.46 | 336.54 | 338.78 | 331.67 | 67574 |
1709163600 | 332.44 | 3.08 | 0.94 | 327.69 | 334.35 | 327.69 | 82845 |
1709077200 | 329.36 | 6.26 | 1.94 | 325.64999 | 329.72 | 323.20999 | 113444 |
1708990800 | 323.1 | 1.58 | 0.49 | 319.64 | 324.20999 | 319.64 | 82457 |
1708731600 | 321.52 | -1.74 | -0.54 | 323.05 | 324.14 | 321.375 | 76363 |
1708645200 | 323.26 | 8.26 | 2.62 | 315.5 | 325.02999 | 314.92 | 139454 |
1708558800 | 315 | -2.14 | -0.67 | 315.17 | 317.36 | 312.12 | 118833 |
1708472400 | 317.14 | -21.94 | -6.47 | 333.62 | 333.95 | 315.7 | 180602 |
1708126800 | 339.08 | -1.54 | -0.45 | 340.4 | 341 | 334.35 | 151765 |
1708040400 | 340.62 | 25.61 | 8.13 | 322.67 | 354.02 | 315.64999 | 341027 |
1707954000 | 315.01 | 10.88 | 3.58 | 308.69 | 315.14999 | 307.77999 | 91677 |
1707867600 | 304.13 | -6.07 | -1.96 | 301.67 | 304.76 | 298.35 | 162931 |
1707781200 | 310.2 | 1.44 | 0.47 | 307.3 | 311.02 | 304.85 | 109735 |
1707522000 | 308.76 | 8.7 | 2.90 | 301.63 | 309.055 | 299.87 | 64889 |
1707435600 | 300.06 | 5.56 | 1.89 | 295.99 | 300.44 | 293.26 | 74969 |
1707349200 | 294.5 | -0.4 | -0.14 | 295.24 | 297.57 | 292.925 | 75219 |
1707262800 | 294.89999 | 2.78 | 0.95 | 291.75 | 295.42 | 291.58999 | 73632 |
1707176400 | 292.12 | -3 | -1.02 | 292.1 | 294.11 | 289.36 | 81563 |
1706917200 | 295.12 | 3.71 | 1.27 | 288.58 | 296.64999 | 287.66 | 70766 |
1706830800 | 291.41 | 5.41 | 1.89 | 288.64999 | 292.14 | 282.72 | 67852 |
1706744400 | 286 | -1.2 | -0.42 | 286.36 | 290.38 | 283.88 | 248137 |
1706658000 | 287.2 | 8.82 | 3.17 | 277.11 | 289.58 | 276.605 | 141122 |
1706571600 | 278.38 | 4.27 | 1.56 | 274.58999 | 279.41 | 272 | 46966 |
1706312400 | 274.11 | 0.31 | 0.11 | 275.26 | 279.44 | 272.33 | 61333 |
1706226000 | 273.8 | 1.06 | 0.39 | 278.41 | 280.16 | 272.52 | 66247 |
1706139600 | 272.74 | -3.73 | -1.35 | 278.85 | 281.24 | 271.37 | 53763 |
1706053200 | 276.47 | -1.29 | -0.46 | 279.81 | 279.81 | 275.27999 | 48113 |
1705966800 | 277.76 | 7.81 | 2.89 | 272.26 | 279.895 | 271.63 | 74519 |
1705707600 | 269.95 | 4.08 | 1.53 | 266.35 | 270.02999 | 262.672 | 76016 |
1705621200 | 265.87 | 4.73 | 1.81 | 262.52 | 265.87 | 261.355 | 83672 |
1705534800 | 261.14 | 0 | 0.00 | 259.2 | 262.345 | 259.2 | 63584 |
1705448400 | 261.14 | -1.57 | -0.60 | 260.51 | 263.39 | 260.32 | 52310 |
1705102800 | 262.70999 | 0.07 | 0.03 | 265.35 | 266.06 | 260.8 | 66320 |
1705016400 | 262.64 | 3.09 | 1.19 | 259.39 | 262.83 | 257.16 | 46216 |
1704930000 | 259.55 | 0.28 | 0.11 | 257.95 | 259.57 | 257.12 | 59575 |
1704843600 | 259.27 | -0.77 | -0.30 | 257.13 | 260.38 | 256.39999 | 64583 |
1704757200 | 260.04 | 1.3 | 0.50 | 259.61 | 261.195 | 257.445 | 72690 |
1704498000 | 258.74 | -3.15 | -1.20 | 259.39 | 263.02 | 258.7 | 70889 |
1704411600 | 261.89 | 0.06 | 0.02 | 260.45999 | 266.87 | 258.12 | 63109 |
1704325200 | 261.83 | -12.58 | -4.58 | 274.14 | 274.14 | 261.45999 | 96908 |
1704238800 | 274.41 | -5.9 | -2.10 | 279.67 | 281.08999 | 271.2 | 106375 |
1703893200 | 280.31 | -3.92 | -1.38 | 286.08999 | 286.69 | 280.14999 | 45571 |
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