Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -17.7501 | -6.62935326635 | 267.7501 | 274.595 | 250 | 193 | 267.99725744 | CS |
4 | -18.39 | -6.85196914937 | 268.39 | 274.595 | 250 | 210 | 266.30835841 | CS |
12 | 11.5001 | 4.82184688547 | 238.4999 | 274.595 | 230.4575 | 458 | 249.59609017 | CS |
26 | 13.2999 | 5.61888229029 | 236.7001 | 274.595 | 219.69 | 737 | 247.01415935 | CS |
52 | 56.78 | 29.3861919056 | 193.22 | 274.595 | 193.22 | 1065 | 241.10200786 | CS |
156 | -7.03 | -2.73508928919 | 257.03 | 274.595 | 90.01 | 2430 | 173.06490114 | CS |
260 | -59.77 | -19.2949607774 | 309.77 | 422.24255 | 90.01 | 2156 | 211.36348438 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740090480 | 250 | -10.2 | -3.92 | 261.305 | 261.865 | 250 | 202 |
1740003960 | 260.2 | -9.03 | -3.35 | 270.3999 | 270.3999 | 255.1 | 231 |
1739917740 | 269.23 | -4.51 | -1.65 | 272.52 | 272.52 | 269.23 | 194 |
1739572020 | 273.735 | 2.09 | 0.77 | 274.595 | 274.595 | 268.98 | 140 |
1739485320 | 271.645 | 2.82 | 1.05 | 267.75009 | 274.3 | 267.75009 | 208 |
1739398920 | 268.825 | 4.57 | 1.73 | 267.83499 | 268.825 | 266.5305 | 143 |
1739312940 | 264.25 | 1.1 | 0.42 | 268.7799 | 268.7799 | 260.48 | 186 |
1739226000 | 263.15499 | 2.69 | 1.03 | 259.05 | 265 | 256 | 213 |
1738967160 | 260.46499 | -6.97 | -2.60 | 263.61 | 263.61 | 260.46499 | 237 |
1738880400 | 267.43 | 3.03 | 1.15 | 267.04 | 268.5 | 261.9884 | 154 |
1738794000 | 264.39999 | 2.7 | 1.03 | 259.81009 | 264.39999 | 259.81 | 119 |
1738708080 | 261.7 | 2.26 | 0.87 | 265.9699 | 265.98 | 261.40499 | 203 |
1738621740 | 259.445 | -5.81 | -2.19 | 260 | 260.7127 | 256.5799 | 273 |
1738362000 | 265.25 | -5.25 | -1.94 | 269.3999 | 269.3999 | 262.89999 | 126 |
1738276080 | 270.5 | 5.18 | 1.95 | 269.82 | 271 | 268.25 | 370 |
1738189740 | 265.325 | -0.2 | -0.08 | 265.665 | 266.25 | 265 | 176 |
1738103280 | 265.52499 | -4.48 | -1.66 | 266.77999 | 266.77999 | 260.5 | 146 |
1738016820 | 270 | 2.06 | 0.77 | 264 | 273.23989 | 260.5 | 165 |
1737757440 | 267.94 | -1.33 | -0.49 | 267.94 | 267.94 | 267.94 | 136 |
1737671220 | 269.265 | 2.26 | 0.85 | 268.39 | 270.285 | 268.11 | 567 |
1737584640 | 267 | 3.16 | 1.20 | 270 | 270 | 267 | 302 |
1737498540 | 263.83999 | 16.59 | 6.71 | 249.01 | 266.144 | 249.01 | 716 |
1737152880 | 247.25 | -2.5 | -1.00 | 246.4 | 249.685 | 246.4 | 99 |
1737066420 | 249.75 | 4.29 | 1.75 | 246.26 | 249.75 | 246.26 | 81 |
1736979720 | 245.455 | 1.21 | 0.49 | 245 | 247.6825 | 245 | 299 |
1736893380 | 244.25 | -3.35 | -1.35 | 239.55 | 245 | 239.55 | 113 |
1736806800 | 247.6 | 4.45 | 1.83 | 245.75 | 247.6 | 238.75 | 1577 |
1736547720 | 243.15 | -8.35 | -3.32 | 257.358 | 257.358 | 243.15 | 10403 |
1736375340 | 251.5 | 1.51 | 0.61 | 247.6 | 251.5 | 247.6 | 86 |
1736288940 | 249.985 | 1.22 | 0.49 | 259.4999 | 259.4999 | 249.5 | 260 |
1736202360 | 248.765 | 9.76 | 4.09 | 239.0001 | 252 | 239.0001 | 451 |
1735942980 | 239 | -3.25 | -1.34 | 240.75 | 240.75 | 237.3319 | 270 |
1735856700 | 242.25 | 1.36 | 0.56 | 237.5 | 242.25 | 237.5 | 187 |
1735683960 | 240.89 | -3.64 | -1.49 | 240.89 | 240.89 | 240.89 | 119 |
1735597740 | 244.53 | -3.1 | -1.25 | 244.25 | 244.53 | 238.5 | 324 |
1735338000 | 247.63 | 1.64 | 0.67 | 248.985 | 249.305 | 247.63 | 71 |
1735252020 | 245.985 | 2.59 | 1.06 | 245.135 | 248.022 | 245.135 | 252 |
1735078200 | 243.395 | -0.61 | -0.25 | 243.395 | 243.395 | 243.395 | 67 |
1734992400 | 244 | -2.34 | -0.95 | 245 | 245 | 244 | 141 |
1734733200 | 246.335 | 1.34 | 0.54 | 244.515 | 246.335 | 242.7775 | 308 |
1734646800 | 245 | -4.47 | -1.79 | 252.7699 | 252.7699 | 238.5 | 337 |
1734560940 | 249.465 | -6.54 | -2.55 | 254 | 254.75 | 249.465 | 215 |
1734474360 | 256 | -0.21 | -0.08 | 255.0001 | 257.305 | 255 | 269 |
1734388140 | 256.20999 | 3.96 | 1.57 | 252.26 | 258.0825 | 252 | 919 |
1734128940 | 252.25 | -2.57 | -1.01 | 254 | 256.125 | 250.58 | 282 |
1734042480 | 254.815 | 3.82 | 1.52 | 252.57 | 256 | 252.57 | 114 |
1733955900 | 251 | 6.47 | 2.65 | 253.3 | 255.75 | 250.625 | 156 |
1733869200 | 244.53 | -6.22 | -2.48 | 251.25 | 252.22 | 244.53 | 206 |
1733782800 | 250.75 | 3.25 | 1.31 | 260.4999 | 260.4999 | 249.934 | 291 |
1733523600 | 247.5 | -3.22 | -1.28 | 254.905 | 255.25 | 247.5 | 315 |
1733437500 | 250.72 | 0.97 | 0.39 | 252.615 | 253.295 | 246.96 | 205 |
1733350980 | 249.75 | 2.75 | 1.11 | 254.4999 | 254.4999 | 242.5 | 357 |
1733264700 | 247 | 4.25 | 1.75 | 245.925 | 247.75 | 245.85 | 317 |
1733178180 | 242.75 | 7.69 | 3.27 | 236.57 | 242.75 | 236.57 | 477 |
1732918200 | 235.055 | 4.83 | 2.10 | 238.4999 | 238.4999 | 230.4575 | 148 |
1732746540 | 230.225 | -2.78 | -1.19 | 232.5 | 232.5 | 227.7 | 176 |
1732660140 | 233 | 1 | 0.43 | 234.025 | 236.5125 | 226.5 | 333 |
1732573560 | 232 | 8.31 | 3.72 | 226.55 | 234.83 | 226.55 | 239 |
1732314000 | 223.6886 | 2.2 | 0.99 | 220.01 | 225.23 | 220.01 | 599 |
1732227900 | 221.485 | -5.48 | -2.41 | 220.405 | 221.485 | 219.69 | 149 |
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