Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739984100 | 241.31 | -4.56 | -1.85 | 249.5 | 251.8 | 241.2 | 19929 |
1739897700 | 245.87 | 3.74 | 1.54 | 243.58 | 246.2 | 243.2 | 16202 |
1739811300 | 242.13 | 8.13 | 3.47 | 236.09 | 243.1 | 236.09 | 14181 |
1739552100 | 234 | 1.97 | 0.85 | 234.08 | 238.2 | 233.13 | 19731 |
1739465700 | 232.03 | 5.12 | 2.26 | 230 | 233.56 | 227.7 | 13244 |
1739379300 | 226.91 | -1.17 | -0.51 | 230.73 | 231.86 | 226.8 | 11932 |
1739292900 | 228.08 | 6.08 | 2.74 | 221.9 | 228.08 | 220.32 | 15944 |
1739206500 | 222 | 4.02 | 1.84 | 219.98 | 222.11 | 219.13 | 13684 |
1738947300 | 217.98 | -1.44 | -0.66 | 219.73 | 221.07 | 217.14 | 7694 |
1738860900 | 219.42 | 9.91 | 4.73 | 212.9 | 219.5 | 212 | 9099 |
1738774500 | 209.51 | -2.75 | -1.30 | 209.97 | 210.33 | 207.77 | 7305 |
1738688100 | 212.26 | 8.21 | 4.02 | 205.44 | 212.26 | 199.5 | 22410 |
1738601700 | 204.05 | -4.61 | -2.21 | 198.26 | 205.78 | 197.83 | 24784 |
1738342500 | 208.66 | 0.2 | 0.10 | 210.3 | 211.73 | 208 | 8148 |
1738256100 | 208.46 | 1.69 | 0.82 | 208.5 | 209.09 | 206.2 | 6802 |
1738169700 | 206.77 | 2.83 | 1.39 | 205.59 | 208.09 | 204.4 | 5497 |
1738083300 | 203.94 | -1.34 | -0.65 | 205.77 | 209.67 | 203.6 | 8786 |
1737996900 | 205.28 | 0.81 | 0.40 | 201.33 | 206.72 | 199.7 | 9923 |
1737737700 | 204.47 | 1.1 | 0.54 | 206.56 | 209.26 | 203.37 | 14187 |
1737651300 | 203.37 | 3.65 | 1.83 | 199.65 | 203.46 | 198.01 | 3635 |
1737564900 | 199.72 | -2.98 | -1.47 | 202.52 | 205.29 | 198.9 | 13054 |
1737478500 | 202.7 | -2.5 | -1.22 | 202.57 | 203.99 | 200.67 | 12539 |
1737392100 | 205.2 | 0.18 | 0.09 | 206.59 | 207.72 | 203 | 12475 |
1737132900 | 205.02 | 8.22 | 4.18 | 199.35 | 205.1 | 199.35 | 25897 |
1737046500 | 196.8 | 1.65 | 0.85 | 199.38 | 200.17 | 196.38 | 13628 |
1736960100 | 195.15 | 8.83 | 4.74 | 188 | 195.32 | 187.45 | 23316 |
1736873700 | 186.32 | 5.51 | 3.05 | 184.07 | 187.71 | 183.6 | 13634 |
1736787300 | 180.81 | -5.63 | -3.02 | 184.09 | 184.2 | 178.3 | 26059 |
1736528100 | 186.44 | -3.38 | -1.78 | 189.54 | 191.26 | 186 | 25628 |
1736441700 | 189.82 | 4.7 | 2.54 | 182.89 | 190.53 | 182.44 | 15927 |
1736355300 | 185.12 | 1.47 | 0.80 | 183.31 | 188.7 | 182.2 | 23860 |
1736268900 | 183.65 | 2.82 | 1.56 | 178.78 | 183.65 | 174.47 | 26926 |
1736182500 | 180.83 | 9.58 | 5.59 | 174.07 | 181 | 172.1 | 22360 |
1735923300 | 171.25 | -3.46 | -1.98 | 173.8 | 174.42 | 170.23 | 9843 |
1735836900 | 174.71 | 2.73 | 1.59 | 175.61 | 175.7 | 166.81 | 15559 |
1735577700 | 171.98 | 1.18 | 0.69 | 170 | 174.66 | 168.82 | 12989 |
1735318500 | 170.8 | 5.1 | 3.08 | 165.11 | 171.39 | 164.69999 | 18640 |
1734972900 | 165.69999 | -0.62 | -0.37 | 164.76 | 167.5 | 162.9 | 17435 |
1734713700 | 166.32 | -1.08 | -0.65 | 162.37 | 166.52 | 159.1 | 33014 |
1734627300 | 167.4 | -8.96 | -5.08 | 169.31 | 172.64 | 165.66 | 43337 |
1734540900 | 176.36 | 1.11 | 0.63 | 176 | 177.9 | 174 | 18627 |
1734454500 | 175.25 | -7.1 | -3.89 | 178.07 | 179.49 | 174 | 22476 |
1734368100 | 182.35 | -1.44 | -0.78 | 184.9 | 186.02 | 181 | 19231 |
1734108900 | 183.79 | -0.54 | -0.29 | 184.36 | 186.12 | 183.2 | 12286 |
1734022500 | 184.33 | 2.47 | 1.36 | 184.72 | 185.44 | 183.5 | 19509 |
1733936100 | 181.86 | 2.76 | 1.54 | 180.55 | 182.2 | 179.2 | 14675 |
1733849700 | 179.1 | -1 | -0.56 | 179 | 180.2 | 176.8 | 11456 |
1733763300 | 180.1 | -2.09 | -1.15 | 185.52 | 185.52 | 179.5 | 22949 |
1733504100 | 182.19 | 1.44 | 0.80 | 182.32 | 184.62 | 181 | 16594 |
1733417700 | 180.75 | 8.55 | 4.97 | 174 | 180.8 | 173.86 | 41206 |
1733331300 | 172.2 | 2.99 | 1.77 | 171.46 | 175.2 | 171.46 | 18633 |
1733244900 | 169.21 | 5.59 | 3.42 | 166 | 170.65 | 166 | 26446 |
1733158500 | 163.62 | 1.22 | 0.75 | 159.68 | 165.38999 | 158.19999 | 30814 |
1732899300 | 162.4 | 1.31 | 0.81 | 159.5 | 162.8 | 158.53 | 28385 |
1732812900 | 161.09 | 3.1 | 1.96 | 159.63999 | 161.93 | 159.1 | 21764 |
1732726500 | 157.99 | -1.91 | -1.19 | 156.75 | 158.06 | 152.94999 | 35288 |
1732640100 | 159.9 | -3.84 | -2.35 | 159.38 | 162.62 | 156.94 | 18107 |
1732553700 | 163.74 | -0.17 | -0.10 | 167.37 | 167.4 | 161.4 | 21614 |
1732294500 | 163.91 | 2.56 | 1.59 | 163.88 | 164.84 | 156.6 | 33687 |
1732208100 | 161.35 | 0.54 | 0.34 | 161.3 | 161.9 | 155.22 | 27876 |
1732121700 | 160.81 | -0.79 | -0.49 | 164.24 | 164.69999 | 159.4 | 25910 |
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