Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.51 | 1.49938495296 | 300.79 | 310.19 | 295.51 | 0 | 0 | IX |
4 | 35.25 | 13.0531383077 | 270.05 | 310.19 | 268.98 | 0 | 0 | IX |
12 | 56.01 | 22.4678085764 | 249.29 | 310.19 | 244.16 | 0 | 0 | IX |
26 | 109.23 | 55.7096955169 | 196.07 | 310.19 | 194.76 | 0 | 0 | IX |
52 | 125.57 | 69.8659099761 | 179.73 | 310.19 | 178.72 | 0 | 0 | IX |
156 | 177.74 | 139.33835058 | 127.56 | 310.19 | 80.19 | 0 | 0 | IX |
260 | 171.3 | 127.835820896 | 134 | 310.19 | 57.63 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739554200 | 304.24 | -0.42 | -0.14 | 303.66 | 308.36 | 303.33999 | 0 |
1739467800 | 304.66 | 4.77 | 1.59 | 300.27999 | 310.19 | 298.18 | 0 |
1739381400 | 299.89 | -1.74 | -0.58 | 301.49 | 303.76 | 295.51 | 0 |
1739295000 | 301.63 | -1.21 | -0.40 | 301.01 | 304.88 | 300.67 | 0 |
1739208600 | 302.83999 | 1.34 | 0.44 | 300.79 | 303.52999 | 300.24 | 0 |
1738949400 | 301.5 | 3.95 | 1.33 | 298.51 | 301.99 | 297.45999 | 0 |
1738863000 | 297.55 | 12.6 | 4.42 | 288.27999 | 298.63 | 286.2 | 0 |
1738776600 | 284.95 | 2.91 | 1.03 | 280.89999 | 284.95 | 279.27 | 0 |
1738690200 | 282.04 | -0.29 | -0.10 | 284.18 | 284.18 | 280.17 | 0 |
1738603800 | 282.33 | -2.4 | -0.84 | 284.74 | 284.74 | 278.92 | 0 |
1738344600 | 284.73 | 0.7 | 0.25 | 285.29 | 286.39 | 283.27999 | 0 |
1738258200 | 284.02999 | 3.68 | 1.31 | 282.58999 | 286.39999 | 282.22 | 0 |
1738171800 | 280.35 | 1.72 | 0.62 | 282.88 | 282.88 | 279.89 | 0 |
1738085400 | 278.63 | -1.88 | -0.67 | 278.54 | 280.2 | 276 | 0 |
1737999000 | 280.51 | -6.09 | -2.12 | 286.56 | 286.56 | 278.49 | 0 |
1737739800 | 286.6 | 4.4 | 1.56 | 284.29 | 287.07 | 282.97 | 0 |
1737653400 | 282.2 | 1.15 | 0.41 | 281.3 | 282.77999 | 277.23 | 0 |
1737567000 | 281.05 | 5.4 | 1.96 | 277.87 | 281.19 | 275.54 | 0 |
1737480600 | 275.64999 | 2.88 | 1.06 | 271.33 | 276.44 | 270.06 | 0 |
1737394200 | 272.77 | 2.26 | 0.84 | 270.05 | 272.91 | 268.98 | 0 |
1737135000 | 270.51 | 7.15 | 2.71 | 265.05 | 270.74 | 264.75 | 0 |
1737048600 | 263.36 | -3.38 | -1.27 | 266.22 | 266.75 | 261.79 | 0 |
1736962200 | 266.74 | 5.59 | 2.14 | 259.63 | 266.88 | 259.36 | 0 |
1736875800 | 261.14999 | 2.51 | 0.97 | 261.6 | 262.37 | 259.35 | 0 |
1736789400 | 258.64 | -4.83 | -1.83 | 261.68 | 262.12 | 257.74 | 0 |
1736530200 | 263.47 | -3.56 | -1.33 | 267.83 | 267.87 | 262.41 | 0 |
1736443800 | 267.02999 | 5.11 | 1.95 | 260.85 | 267.27999 | 259.55 | 0 |
1736357400 | 261.92 | 6.28 | 2.46 | 258.39999 | 263.70999 | 258.39999 | 0 |
1736271000 | 255.64 | -2.31 | -0.90 | 257.62 | 259.95999 | 253.36 | 0 |
1736184600 | 257.95 | 4.48 | 1.77 | 255.09 | 257.95 | 251.83 | 0 |
1735925400 | 253.47 | -0.81 | -0.32 | 253.68 | 254.41 | 252.25 | 0 |
1735839000 | 254.28 | 2.95 | 1.17 | 252.6 | 254.32 | 251.06 | 0 |
1735579800 | 251.33 | -1.1 | -0.44 | 251.21 | 251.91 | 250.55 | 0 |
1735320600 | 252.43 | -0.47 | -0.19 | 252.11 | 253.96 | 250.94 | 0 |
1734975000 | 252.9 | 2.28 | 0.91 | 250.57 | 252.99 | 249.81 | 0 |
1734715800 | 250.62 | -1.76 | -0.70 | 250.15 | 251.38 | 247.64 | 0 |
1734629400 | 252.38 | -5.57 | -2.16 | 257.92 | 257.92 | 250.62 | 0 |
1734543000 | 257.95 | 0.8 | 0.31 | 256.14999 | 258.51 | 255.27 | 0 |
1734456600 | 257.14999 | -0.78 | -0.30 | 257.31 | 257.77 | 255.55 | 0 |
1734370200 | 257.93 | -2.87 | -1.10 | 260.77 | 261.24 | 257.22 | 0 |
1734111000 | 260.8 | -1.07 | -0.41 | 262.16 | 263.31 | 260.45 | 0 |
1734024600 | 261.87 | -2.18 | -0.83 | 263.52 | 264.55 | 261.18 | 0 |
1733938200 | 264.05 | 5.89 | 2.28 | 257.94 | 264.11 | 255.32 | 0 |
1733851800 | 258.16 | 2.33 | 0.91 | 255.78 | 260.38 | 255.78 | 0 |
1733765400 | 255.83 | -1.11 | -0.43 | 257.81 | 258.16 | 255.12 | 0 |
1733506200 | 256.94 | -2.1 | -0.81 | 258.51 | 258.62 | 256.02999 | 0 |
1733419800 | 259.04 | 5.43 | 2.14 | 254.51 | 259.04 | 254.48 | 0 |
1733333400 | 253.61 | -4.83 | -1.87 | 259.22 | 259.94 | 253.22 | 0 |
1733247000 | 258.44 | 8.8 | 3.53 | 250.83 | 258.94 | 250.83 | 0 |
1733160600 | 249.64 | 1.03 | 0.41 | 248.54 | 250.78 | 248.3 | 0 |
1732901400 | 248.61 | 0.95 | 0.38 | 247.33 | 248.74 | 246.05 | 0 |
1732815000 | 247.66 | 2.18 | 0.89 | 246.3 | 248.18 | 245.99 | 0 |
1732728600 | 245.48 | -1.71 | -0.69 | 247.44 | 247.44 | 244.16 | 0 |
1732642200 | 247.19 | -1.83 | -0.73 | 247.2 | 248.13 | 245.74 | 0 |
1732555800 | 249.02 | 1.8 | 0.73 | 249.29 | 250.37 | 247.99 | 0 |
1732296600 | 247.22 | 1.21 | 0.49 | 247.75 | 247.77 | 244.13 | 0 |
1732210200 | 246.01 | 0.77 | 0.31 | 245.77 | 246.48 | 244.15 | 0 |
1732123800 | 245.24 | -0.13 | -0.05 | 245.45 | 250.12 | 245.24 | 0 |
1732037400 | 245.37 | -0.11 | -0.04 | 245.27 | 246.03 | 239.95 | 0 |
1731951000 | 245.48 | 0.12 | 0.05 | 245.99 | 246.27 | 244.21 | 0 |
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