Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 19.8 | 6.34005763689 | 312.3 | 332.1 | 277.2 | 39 | 317.21401274 | DE |
4 | 1.1 | 0.332326283988 | 331 | 347.5 | 277.2 | 38 | 330.08244444 | DE |
12 | 7.5 | 2.31053604436 | 324.6 | 358.5 | 277.2 | 32 | 328.78195364 | DE |
26 | 67.1 | 25.320754717 | 265 | 358.5 | 265 | 28 | 314.03360656 | DE |
52 | 105.7 | 46.6872791519 | 226.4 | 358.5 | 212.8 | 24 | 291.5810134 | DE |
156 | 146.4 | 78.8368336026 | 185.7 | 358.5 | 176 | 31 | 262.45528736 | DE |
260 | 146.4 | 78.8368336026 | 185.7 | 358.5 | 176 | 31 | 262.45528736 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740675300 | 324.1 | 5.2 | 1.63 | 321.6 | 325.89999 | 321.6 | 44 |
1740588900 | 318.89999 | 7.1 | 2.28 | 318.89999 | 318.89999 | 318.89999 | 50 |
1740502500 | 311.8 | 4.2 | 1.37 | 277.2 | 311.8 | 277.2 | 52 |
1740416100 | 307.6 | 0 | 0.00 | 307.6 | 307.6 | 307.6 | 0 |
1740156900 | 307.6 | -11.5 | -3.60 | 312.3 | 312.3 | 307.6 | 11 |
1740070500 | 319.1 | -8.1 | -2.48 | 317.3 | 319.1 | 317.3 | 55 |
1739984100 | 327.2 | -19.2 | -5.54 | 327.2 | 327.2 | 327.2 | 2 |
1739897700 | 346.4 | 14 | 4.21 | 346 | 347.5 | 344.3 | 171 |
1739811300 | 332.39999 | 0 | 0.00 | 332.39999 | 332.39999 | 332.39999 | 0 |
1739552100 | 332.39999 | 0 | 0.00 | 332.39999 | 332.39999 | 332.39999 | 0 |
1739465700 | 332.39999 | 0 | 0.00 | 332.39999 | 332.39999 | 332.39999 | 0 |
1739379300 | 332.39999 | 3.6 | 1.09 | 332.39999 | 332.39999 | 332.39999 | 2 |
1739292900 | 328.8 | 0 | 0.00 | 328.8 | 328.8 | 328.8 | 2 |
1739206500 | 328.8 | 0 | 0.00 | 328.8 | 328.8 | 328.8 | 0 |
1738947300 | 328.8 | 0 | 0.00 | 328.8 | 328.8 | 328.8 | 0 |
1738860900 | 328.8 | 2.6 | 0.80 | 328.8 | 328.8 | 328.8 | 1 |
1738774500 | 326.2 | -4.8 | -1.45 | 328.1 | 328.1 | 326.2 | 45 |
1738688100 | 331 | 1 | 0.30 | 331 | 331 | 331 | 15 |
1738601700 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
1738342500 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
1738256100 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
1738169700 | 330 | 3.6 | 1.10 | 332.2 | 332.2 | 330 | 3 |
1738083300 | 326.39999 | 0 | 0.00 | 326.39999 | 326.39999 | 326.39999 | 0 |
1737996900 | 326.39999 | 0 | 0.00 | 326.39999 | 326.39999 | 326.39999 | 0 |
1737737700 | 326.39999 | -8.6 | -2.57 | 358.5 | 358.5 | 326.39999 | 68 |
1737651300 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
1737564900 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
1737478500 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
1737392100 | 335 | 15.6 | 4.88 | 335 | 335 | 335 | 8 |
1737132900 | 319.39999 | 0 | 0.00 | 319.39999 | 319.39999 | 319.39999 | 0 |
1737046500 | 319.39999 | 0 | 0.00 | 319.39999 | 319.39999 | 319.39999 | 0 |
1736960100 | 319.39999 | 0 | 0.00 | 319.39999 | 319.39999 | 319.39999 | 0 |
1736873700 | 319.39999 | 0 | 0.00 | 319.39999 | 319.39999 | 319.39999 | 0 |
1736787300 | 319.39999 | 0 | 0.00 | 319.39999 | 319.39999 | 319.39999 | 0 |
1736528100 | 319.39999 | 0 | 0.00 | 319.39999 | 319.39999 | 319.39999 | 0 |
1736441700 | 319.39999 | 0 | 0.00 | 319.39999 | 319.39999 | 319.39999 | 0 |
1736355300 | 319.39999 | 2.2 | 0.69 | 319.39999 | 319.39999 | 319.39999 | 5 |
1736268900 | 317.2 | 0 | 0.00 | 317.2 | 317.2 | 317.2 | 0 |
1736182500 | 317.2 | 0 | 0.00 | 317.2 | 317.2 | 317.2 | 0 |
1735923300 | 317.2 | -3.2 | -1.00 | 317.2 | 317.2 | 317.2 | 10 |
1735836900 | 320.39999 | 0 | 0.00 | 320.39999 | 320.39999 | 320.39999 | 0 |
1735577700 | 320.39999 | 0 | 0.00 | 320.39999 | 320.39999 | 320.39999 | 0 |
1735318500 | 320.39999 | 0 | 0.00 | 320.39999 | 320.39999 | 320.39999 | 0 |
1734972900 | 320.39999 | 0 | 0.00 | 320.39999 | 320.39999 | 320.39999 | 0 |
1734713700 | 320.39999 | -4.2 | -1.29 | 320.39999 | 320.39999 | 320.39999 | 15 |
1734627300 | 324.6 | 0 | 0.00 | 324.6 | 324.6 | 324.6 | 0 |
1734540900 | 324.6 | 0 | 0.00 | 324.6 | 324.6 | 324.6 | 0 |
1734454500 | 324.6 | 0 | 0.00 | 324.6 | 324.6 | 324.6 | 0 |
1734368100 | 324.6 | 0 | 0.00 | 324.6 | 324.6 | 324.6 | 0 |
1734108900 | 324.6 | 0 | 0.00 | 324.6 | 324.6 | 324.6 | 0 |
1734022500 | 324.6 | -1.8 | -0.55 | 324.6 | 324.6 | 324.6 | 45 |
1733936100 | 326.39999 | 0 | 0.00 | 326.39999 | 326.39999 | 326.39999 | 0 |
1733849700 | 326.39999 | 0 | 0.00 | 326.39999 | 326.39999 | 326.39999 | 0 |
1733763300 | 326.39999 | 0 | 0.00 | 326.39999 | 326.39999 | 326.39999 | 0 |
1733504100 | 326.39999 | 0 | 0.00 | 326.39999 | 326.39999 | 326.39999 | 0 |
1733417700 | 326.39999 | 12.2 | 3.88 | 328.2 | 328.2 | 326.2 | 14 |
1733331300 | 314.2 | 0 | 0.00 | 314.2 | 314.2 | 314.2 | 0 |
1733244900 | 314.2 | 0 | 0.00 | 314.2 | 314.2 | 314.2 | 0 |
1733158500 | 314.2 | 0 | 0.00 | 314.2 | 314.2 | 314.2 | 0 |
1732899300 | 314.2 | 0 | 0.00 | 314.2 | 314.2 | 314.2 | 0 |
1732812900 | 314.2 | 4.2 | 1.35 | 314.2 | 314.2 | 314.2 | 1 |
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