Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 6 | 2.60416666667 | 230.4 | 244.2 | 230.4 | 17885 | 240.11112229 | DE |
4 | -10.6 | -4.29149797571 | 247 | 247 | 228 | 17146 | 236.10398022 | DE |
12 | 23 | 10.7778819119 | 213.4 | 247 | 211 | 18314 | 228.08553581 | DE |
26 | 20 | 9.24214417745 | 216.4 | 261 | 211 | 19881 | 232.72267721 | DE |
52 | 25.4 | 12.0379146919 | 211 | 261 | 194.2 | 20522 | 223.33684847 | DE |
156 | -102.6 | -30.2654867257 | 339 | 369.8 | 168.4 | 23022 | 222.29330726 | DE |
260 | 36.4 | 18.2 | 200 | 436.8 | 151.4 | 23782 | 246.93090644 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740677400 | 237.2 | -4 | -1.66 | 239 | 239.4 | 235.8 | 18599 |
1740591000 | 241.2 | -0.2 | -0.08 | 242 | 243.6 | 240.8 | 11734 |
1740504600 | 241.4 | -2 | -0.82 | 241.8 | 243.8 | 241 | 12759 |
1740418200 | 243.4 | 6 | 2.53 | 238 | 244.2 | 238 | 25089 |
1740159000 | 237.4 | 7.4 | 3.22 | 230.4 | 237.4 | 230.4 | 21243 |
1740072600 | 230 | 1.4 | 0.61 | 228.2 | 230.2 | 228.2 | 14450 |
1739986200 | 228.6 | -3.8 | -1.64 | 232 | 232.8 | 228 | 19430 |
1739899800 | 232.4 | -1.6 | -0.68 | 234 | 234 | 231 | 14655 |
1739813400 | 234 | -0.8 | -0.34 | 234 | 235.2 | 233.6 | 14025 |
1739554200 | 234.8 | -2.4 | -1.01 | 237.6 | 237.6 | 233.8 | 18447 |
1739467800 | 237.2 | 3 | 1.28 | 235.6 | 237.8 | 235.6 | 12060 |
1739381400 | 234.2 | 0 | 0.00 | 234.6 | 237.6 | 233.2 | 15239 |
1739295000 | 234.2 | 0.6 | 0.26 | 233.8 | 234.2 | 232.8 | 12246 |
1739208600 | 233.6 | 1 | 0.43 | 232.8 | 234.4 | 232.4 | 17706 |
1738949400 | 232.6 | -3.2 | -1.36 | 235.2 | 236.8 | 232.6 | 20401 |
1738863000 | 235.8 | 0.8 | 0.34 | 235.4 | 236.6 | 234.2 | 14651 |
1738776600 | 235 | -0.4 | -0.17 | 234.8 | 235 | 233.2 | 16596 |
1738690200 | 235.4 | -2.2 | -0.93 | 237 | 237.4 | 234.6 | 16101 |
1738603800 | 237.6 | -4 | -1.66 | 236.6 | 238.4 | 235.8 | 22112 |
1738344600 | 241.6 | -5.4 | -2.19 | 247 | 247 | 241 | 25378 |
1738258200 | 247 | 3.4 | 1.40 | 244 | 247 | 243.6 | 18455 |
1738171800 | 243.6 | -0.6 | -0.25 | 245.4 | 245.6 | 242.8 | 13672 |
1738085400 | 244.2 | 2.8 | 1.16 | 240.8 | 245.4 | 239.8 | 19139 |
1737999000 | 241.4 | -2.2 | -0.90 | 242 | 243 | 240.6 | 23049 |
1737739800 | 243.6 | -1.6 | -0.65 | 245.4 | 247 | 243.6 | 22741 |
1737653400 | 245.2 | 13.2 | 5.69 | 245 | 247 | 241.4 | 31847 |
1737567000 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
1737480600 | 232 | 3.4 | 1.49 | 228.4 | 232 | 228.4 | 14581 |
1737394200 | 228.6 | 3.6 | 1.60 | 228 | 229.4 | 226.4 | 25459 |
1737135000 | 225 | 0.6 | 0.27 | 225 | 226.2 | 224.4 | 16737 |
1737048600 | 224.4 | 2.6 | 1.17 | 223.6 | 224.4 | 222 | 16342 |
1736962200 | 221.8 | 3.6 | 1.65 | 218.8 | 222.6 | 218.6 | 13685 |
1736875800 | 218.2 | 0.6 | 0.28 | 219.4 | 220.8 | 218.2 | 13502 |
1736789400 | 217.6 | -1.4 | -0.64 | 218.2 | 218.6 | 216.6 | 12765 |
1736530200 | 219 | -3.6 | -1.62 | 222.2 | 222.6 | 218.6 | 14351 |
1736443800 | 222.6 | 1 | 0.45 | 221.2 | 223.6 | 221 | 13120 |
1736357400 | 221.6 | -0.6 | -0.27 | 222 | 222.6 | 219.2 | 16269 |
1736271000 | 222.2 | -0.8 | -0.36 | 224.2 | 226.6 | 222.2 | 18077 |
1736184600 | 223 | 3.6 | 1.64 | 222.2 | 224.2 | 221.6 | 17378 |
1735925400 | 219.4 | -2.6 | -1.17 | 222.2 | 222.6 | 219.4 | 10379 |
1735839000 | 222 | 3.6 | 1.65 | 219.2 | 222.4 | 217.4 | 16600 |
1735666200 | 218.4 | 1.2 | 0.55 | 217 | 218.4 | 216.6 | 4800 |
1735579800 | 217.2 | -1.4 | -0.64 | 218.4 | 218.4 | 215.8 | 14340 |
1735320600 | 218.6 | 2.4 | 1.11 | 219.2 | 219.4 | 216.4 | 14477 |
1735061400 | 216.2 | 0.6 | 0.28 | 215.2 | 216.8 | 215.2 | 5167 |
1734975000 | 215.6 | 0.2 | 0.09 | 216.2 | 216.6 | 213.2 | 22132 |
1734715800 | 215.4 | 2.6 | 1.22 | 212 | 215.6 | 211 | 55856 |
1734629400 | 212.8 | -3.6 | -1.66 | 215 | 215.6 | 212.2 | 28842 |
1734543000 | 216.4 | 3 | 1.41 | 213.8 | 217.6 | 213.8 | 13420 |
1734456600 | 213.4 | 0 | 0.00 | 213 | 214.4 | 211.6 | 21230 |
1734370200 | 213.4 | 1.4 | 0.66 | 212 | 213.4 | 211.4 | 24227 |
1734111000 | 212 | 0.2 | 0.09 | 211 | 214 | 211 | 23231 |
1734024600 | 211.8 | -0.8 | -0.38 | 212.2 | 213 | 211 | 20199 |
1733938200 | 212.6 | -3.2 | -1.48 | 213.4 | 214.4 | 212.2 | 17479 |
1733851800 | 215.8 | 0 | 0.00 | 214.6 | 217 | 214.2 | 17735 |
1733765400 | 215.8 | -0.4 | -0.19 | 216 | 216.4 | 213.8 | 18026 |
1733506200 | 216.2 | 2.2 | 1.03 | 213.4 | 216.2 | 213.4 | 16222 |
1733419800 | 214 | -4.4 | -2.01 | 218.4 | 218.8 | 213.8 | 19305 |
1733333400 | 218.4 | 2.4 | 1.11 | 215.6 | 218.4 | 215.6 | 17644 |
1733247000 | 216 | -3.2 | -1.46 | 218.6 | 219 | 215.4 | 16423 |
1733160600 | 219.2 | -0.4 | -0.18 | 218.6 | 219.4 | 216.6 | 16471 |
1732901400 | 219.6 | 1.8 | 0.83 | 217.4 | 219.6 | 217 | 14397 |
1732815000 | 217.8 | -2.2 | -1.00 | 220.4 | 220.8 | 217.8 | 9868 |
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