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 | 28.31 | 9.28927680798 | 304.76 | 334.84 | 298.42 | 1263744 | 316.46302089 | CS |
4 | 22.64 | 7.29310955771 | 310.43 | 334.84 | 293.26 | 833730 | 311.95860097 | CS |
12 | 67.13 | 25.2425359104 | 265.94 | 334.84 | 246.9092 | 734864 | 292.84531145 | CS |
26 | 61.07 | 22.4522058824 | 272 | 334.84 | 227.11 | 851708 | 275.33900042 | CS |
52 | 159.04 | 91.3865425501 | 174.03 | 334.84 | 173.615 | 912012 | 247.08619341 | CS |
156 | 216.87 | 186.635111876 | 116.2 | 334.84 | 93.91 | 1035588 | 173.05013742 | CS |
260 | 290.5 | 682.405449847 | 42.57 | 334.84 | 23.77 | 1134804 | 123.1897387 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731109200 | 330.98 | 10.12 | 3.15 | 319.98 | 333.24 | 319.19 | 1305410 |
1731022800 | 320.86 | 10.04 | 3.23 | 312.14999 | 320.99 | 311.36 | 1075237 |
1730936400 | 310.82 | -3.8 | -1.21 | 310 | 312.19 | 298.42 | 2387431 |
1730850000 | 314.62 | 10.3 | 3.38 | 307.64 | 315.97 | 305.8 | 837223 |
1730763600 | 304.32 | 0.82 | 0.27 | 304.76 | 308.68 | 301.56 | 713419 |
1730500800 | 303.5 | 1.87 | 0.62 | 305.52 | 309.5699 | 301.69 | 913100 |
1730414400 | 301.63 | -10 | -3.21 | 299.14 | 307.32 | 293.26 | 1415584 |
1730328000 | 311.63 | -1.8 | -0.57 | 311.33999 | 315.88 | 310.95999 | 923034 |
1730241600 | 313.43 | 0.07 | 0.02 | 312 | 314.02999 | 309.77 | 578167 |
1730155200 | 313.36 | 5.19 | 1.68 | 311.31 | 315.3 | 309.89999 | 767796 |
1729896000 | 308.17 | -1.7 | -0.55 | 310.94 | 311.13 | 306.38 | 671358 |
1729809600 | 309.87 | 3.24 | 1.06 | 308.83 | 310.97 | 306.925 | 562740 |
1729723200 | 306.63 | -6.34 | -2.03 | 313.16 | 314.99 | 305.29 | 940048 |
1729636800 | 312.97 | -4.67 | -1.47 | 315.5 | 315.89999 | 310.67 | 497439 |
1729550400 | 317.64 | 3.37 | 1.07 | 314.57 | 317.91 | 313.76 | 515342 |
1729291200 | 314.27 | 1.13 | 0.36 | 314.1 | 314.70999 | 310.63 | 449195 |
1729204800 | 313.14 | 0.92 | 0.29 | 316.2 | 316.28429 | 311.6501 | 624953 |
1729118400 | 312.22 | 6.68 | 2.19 | 307.36 | 313.7559 | 306.3673 | 491240 |
1729032000 | 305.54 | -5.44 | -1.75 | 310.98 | 312.33999 | 304.0749 | 618500 |
1728945600 | 310.98 | 1.56 | 0.50 | 310.43 | 313.56 | 309.42 | 387378 |
1728686400 | 309.42 | 2.43 | 0.79 | 306.2 | 310.06 | 303.45 | 375090 |
1728600000 | 306.99 | -0.62 | -0.20 | 305.18 | 308 | 301.865 | 594558 |
1728513600 | 307.61 | -1.06 | -0.34 | 309.1 | 311.33999 | 305.33 | 582222 |
1728427200 | 308.67 | 1.16 | 0.38 | 309.61 | 312.52 | 308.25 | 788283 |
1728340800 | 307.51 | 1.79 | 0.59 | 301.35 | 308.31 | 301.35 | 812638 |
1728081600 | 305.72 | 7.32 | 2.45 | 305 | 306.45999 | 301.0032 | 619554 |
1727995200 | 298.39999 | -0.69 | -0.23 | 297.07 | 300.5652 | 295.175 | 785284 |
1727908800 | 299.08999 | 3.04 | 1.03 | 295.04 | 299.6 | 293.41 | 545152 |
1727822400 | 296.05 | -2.1 | -0.70 | 298 | 298.7 | 292.6071 | 603575 |
1727736000 | 298.14999 | 1.41 | 0.48 | 296 | 299.3 | 295 | 677240 |
1727476800 | 296.74 | 0.38 | 0.13 | 298 | 301.3 | 295.201 | 818555 |
1727390400 | 296.36 | -1.58 | -0.53 | 301.39999 | 306.5 | 294.85 | 752659 |
1727304000 | 297.94 | -0.3 | -0.10 | 299.02 | 302.24 | 296.83 | 997251 |
1727217600 | 298.24 | 2.11 | 0.71 | 296.05 | 298.49 | 294.45999 | 686450 |
1727131200 | 296.13 | 5.24 | 1.80 | 293.41 | 298.185 | 291.16 | 858582 |
1726872000 | 290.89 | 1.16 | 0.40 | 286.97 | 293.8 | 281.6 | 1349658 |
1726785600 | 289.73 | 17.67 | 6.49 | 280.68 | 291.70999 | 277.52999 | 1043589 |
1726699200 | 272.06 | -1.86 | -0.68 | 274.05 | 279.47 | 271.955 | 632617 |
1726612800 | 273.92 | 2.38 | 0.88 | 273.29 | 275.77 | 270.39299 | 366022 |
1726526400 | 271.54 | 2 | 0.74 | 270.64999 | 272.75 | 267.401 | 401432 |
1726267200 | 269.54 | 1.04 | 0.39 | 270.45 | 272.7 | 268.16 | 475604 |
1726180800 | 268.5 | 5.41 | 2.06 | 264.93 | 270.37 | 263.37 | 674100 |
1726094400 | 263.08999 | 13.06 | 5.22 | 251.96 | 264.21499 | 250.5 | 867650 |
1726008000 | 250.03 | -0.03 | -0.01 | 250.41 | 251.41 | 246.9092 | 682616 |
1725921600 | 250.06 | 2.14 | 0.86 | 251.49 | 252.52 | 248.06 | 682036 |
1725662400 | 247.92 | -3.47 | -1.38 | 252.12 | 254.86 | 247.075 | 594445 |
1725576000 | 251.39 | -4.28 | -1.67 | 254.92 | 255.13 | 250.15 | 808042 |
1725489600 | 255.67 | -1.93 | -0.75 | 255.91 | 257.67 | 253.65 | 684013 |
1725403200 | 257.6 | -17.53 | -6.37 | 270.89 | 272.58999 | 255.76 | 1248744 |
1725057600 | 275.13 | 4.08 | 1.51 | 271.91 | 275.665 | 270.46499 | 682707 |
1724971200 | 271.05 | 3.55 | 1.33 | 269 | 276.32 | 266.47 | 593378 |
1724884800 | 267.5 | -2.86 | -1.06 | 270.36 | 271.47 | 266.95999 | 648936 |
1724798400 | 270.36 | -0.65 | -0.24 | 269.86 | 272.04 | 266 | 448363 |
1724712000 | 271.01 | -2.16 | -0.79 | 274.82 | 276.31 | 270.37 | 391819 |
1724452800 | 273.17 | 5.37 | 2.01 | 269.54 | 274.41 | 266.925 | 503966 |
1724366400 | 267.8 | -1.56 | -0.58 | 269.66 | 271 | 265.88 | 534285 |
1724280000 | 269.36 | 2.5 | 0.94 | 266.63 | 272.54 | 265.27 | 900470 |
1724193600 | 266.86 | -1.24 | -0.46 | 268.06 | 269.52999 | 264.23 | 456364 |
1724107200 | 268.1 | 2.21 | 0.83 | 265.94 | 268.33 | 262.89999 | 514427 |
1723848000 | 265.89 | -2.05 | -0.77 | 267.92 | 269.99 | 263.63 | 544062 |
1723761600 | 267.94 | 4.47 | 1.70 | 267 | 270.67 | 265.2 | 584576 |
1723675200 | 263.47 | 1.47 | 0.56 | 263.04 | 264.37 | 260.24 | 776459 |
1723588800 | 262 | 1.96 | 0.75 | 262.39999 | 264.23 | 256.38 | 698981 |
1723502400 | 260.04 | 0.42 | 0.16 | 260.83999 | 262.56 | 257.55 | 652078 |
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