Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.8118 | 0.743552092559 | 243.6682 | 253.5275 | 239.7 | 1630109 | 246.11208114 | CS |
4 | 11.73 | 5.01818181818 | 233.75 | 253.5275 | 230.19 | 1733987 | 239.19921031 | CS |
12 | 17.98 | 7.9032967033 | 227.5 | 253.5275 | 224.62 | 2065249 | 236.30920064 | CS |
26 | 37.91 | 18.2637182637 | 207.57 | 253.5275 | 204.16 | 1906226 | 227.72774567 | CS |
52 | 34.98 | 16.6175771971 | 210.5 | 253.5275 | 190.7 | 1928504 | 216.60320954 | CS |
156 | 6.22 | 2.59968235392 | 239.26 | 253.5275 | 166.545 | 1750578 | 204.00306015 | CS |
260 | 37.47 | 18.0135570405 | 208.01 | 256.94 | 131.8 | 1711280 | 199.17386778 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 245.48 | -4.63 | -1.85 | 249.26 | 250.31 | 245.2 | 1439628 |
1739489700 | 250.11 | 1.15 | 0.46 | 250.44 | 251.71 | 248.73 | 1682976 |
1739403300 | 248.96 | 7.22 | 2.99 | 245.86 | 253.5275 | 245.24 | 2575176 |
1739316900 | 241.74 | -0.07 | -0.03 | 241.54 | 242.6 | 239.7 | 1359043 |
1739230500 | 241.81 | -3.02 | -1.23 | 244.38 | 245.2384 | 241.16 | 1717200 |
1738971300 | 244.83 | 0.42 | 0.17 | 244.29 | 246.74 | 243.6682 | 1096081 |
1738884900 | 244.41 | 2.77 | 1.15 | 243 | 244.96 | 242.2 | 1445711 |
1738798500 | 241.64 | -0.89 | -0.37 | 243.33 | 243.33 | 241.06 | 1416289 |
1738712100 | 242.53 | 1.88 | 0.78 | 240.1 | 242.86 | 238.12 | 2054898 |
1738625700 | 240.65 | 4.13 | 1.75 | 239.8 | 241.56 | 238.14 | 2536740 |
1738366500 | 236.52 | 0.6 | 0.25 | 235.28 | 237.09 | 233.66 | 1968250 |
1738280100 | 235.92 | 3.42 | 1.47 | 233.74 | 239.35 | 233.12 | 1578635 |
1738193700 | 232.5 | -1.89 | -0.81 | 233.19 | 234.23 | 232.32 | 1640250 |
1738107300 | 234.39 | -2.56 | -1.08 | 235.46 | 236.4699 | 233.65 | 1462542 |
1738020900 | 236.95 | 2.27 | 0.97 | 235.86 | 237.89 | 234.54 | 1909406 |
1737761700 | 234.68 | 2.15 | 0.92 | 233.82 | 236.17 | 233.608 | 1634248 |
1737675300 | 232.53 | 0 | 0.00 | 232.53 | 232.53 | 232.53 | 0 |
1737588900 | 232.53 | 0.28 | 0.12 | 232.08 | 232.73 | 230.8 | 1649778 |
1737502500 | 232.25 | -0.46 | -0.20 | 233.02 | 234.2799 | 230.19 | 2010146 |
1737156900 | 232.71 | 0.4 | 0.17 | 233.75 | 235.75 | 232.1 | 1908706 |
1737070500 | 232.31 | 4.43 | 1.94 | 228.23 | 232.47 | 227.89 | 1570518 |
1736984100 | 227.88 | -3.85 | -1.66 | 232.17 | 233.04 | 225.465 | 2703625 |
1736897700 | 231.73 | 2.28 | 0.99 | 228.44 | 231.94 | 228.26 | 1427640 |
1736811300 | 229.45 | 0.25 | 0.11 | 228.75 | 230.55 | 228.26 | 1650045 |
1736552100 | 229.2 | -0.1 | -0.04 | 228.93 | 229.89 | 226.92 | 2739514 |
1736379300 | 229.3 | 2.29 | 1.01 | 227.62 | 229.41 | 226.275 | 2051650 |
1736292900 | 227.01 | 1.19 | 0.53 | 226.67 | 228.05 | 224.62 | 2121004 |
1736206500 | 225.82 | -6.68 | -2.87 | 229.35 | 230.76 | 225.43 | 2294742 |
1735947300 | 232.5 | -0.22 | -0.09 | 231.64 | 232.76 | 230.49 | 1597431 |
1735860900 | 232.72 | 0.49 | 0.21 | 232.49 | 234.14 | 231.81 | 2358211 |
1735688100 | 232.23 | 0.7 | 0.30 | 232.7 | 233.16 | 231.62 | 1041941 |
1735601700 | 231.53 | -1.97 | -0.84 | 232.76 | 233.505 | 231.19 | 1224538 |
1735342500 | 233.5 | -5.71 | -2.39 | 231.71 | 234.74 | 231.25 | 1384045 |
1735256100 | 239.21 | -0.26 | -0.11 | 238.47 | 239.63 | 238.24 | 1174665 |
1735077840 | 239.47 | 1.46 | 0.61 | 239.26 | 239.56 | 238.02 | 478415 |
1734996900 | 238.01 | -0.52 | -0.22 | 238 | 238.582 | 235.81 | 1617609 |
1734737700 | 238.53 | 1.71 | 0.72 | 237 | 240.31 | 235.6011 | 3172426 |
1734651300 | 236.82 | -0.26 | -0.11 | 236.83 | 240.21 | 236.585 | 2854295 |
1734564900 | 237.08 | 1.09 | 0.46 | 235.12 | 239.785 | 235 | 2862834 |
1734478500 | 235.99 | 0.07 | 0.03 | 236.08 | 236.7 | 234.06 | 1613048 |
1734392100 | 235.92 | -1.27 | -0.54 | 237.85 | 238.6 | 235.27 | 1853447 |
1734132900 | 237.19 | 1.24 | 0.53 | 235.27 | 237.5 | 234.08 | 1810673 |
1734046500 | 235.95 | 1.65 | 0.70 | 235.97 | 236.8 | 234.33 | 1688346 |
1733960100 | 234.3 | -4.89 | -2.04 | 238.16 | 239.19 | 234.155 | 3689292 |
1733873700 | 239.19 | 2.47 | 1.04 | 237.75 | 240.25 | 234.94 | 2164632 |
1733787300 | 236.72 | -2.66 | -1.11 | 239.04 | 240 | 234.885 | 2125344 |
1733528100 | 239.38 | -6.64 | -2.70 | 244.8 | 245.16 | 239.29 | 3162408 |
1733441700 | 246.02 | 3.02 | 1.24 | 245.68 | 249.02 | 241.57 | 3283264 |
1733355300 | 243 | 2.27 | 0.94 | 240.45 | 243.55 | 238.96 | 5093996 |
1733268900 | 240.73 | 5.12 | 2.17 | 236.06 | 241.5 | 236.06 | 3600890 |
1733182500 | 235.61 | -2.39 | -1.00 | 238.19 | 238.78 | 234.86 | 2683725 |
1732917840 | 238 | 0.67 | 0.28 | 237.46 | 238.97 | 235.8988 | 1161321 |
1732750500 | 237.33 | 2.94 | 1.25 | 235.18 | 238.12 | 234.22 | 2129085 |
1732664100 | 234.39 | 5.02 | 2.19 | 229.37 | 235.18 | 229.08 | 2752820 |
1732577700 | 229.37 | 0.33 | 0.14 | 229.98 | 229.98 | 227.9 | 3138677 |
1732318500 | 229.04 | 2.48 | 1.09 | 227.5 | 229.94 | 226.905 | 3049527 |
1732232100 | 226.56 | -1.44 | -0.63 | 229.18 | 229.18 | 226.02 | 1863700 |
1732145700 | 228 | -1.66 | -0.72 | 230.54 | 230.59 | 226.2 | 2113979 |
1732059300 | 229.66 | 2.1 | 0.92 | 226.77 | 230.7399 | 225.69 | 1965286 |
1731972900 | 227.56 | 2.28 | 1.01 | 225.47 | 228.26 | 225.02 | 1347226 |
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