Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 23 | 7.87671232877 | 292 | 308.5 | 292 | 66915 | 296.80946087 | DE |
4 | 33.75 | 12 | 281.25 | 308.5 | 281.25 | 21458 | 294.1518696 | DE |
12 | 35.5 | 12.7012522361 | 279.5 | 308.5 | 259 | 13663 | 282.45875252 | DE |
26 | -13 | -3.96341463415 | 328 | 337.25 | 259 | 10206 | 296.32221506 | DE |
52 | 23.75 | 8.15450643777 | 291.25 | 339 | 259 | 10383 | 294.62455712 | DE |
156 | 86 | 37.5545851528 | 229 | 339 | 214.75 | 21652 | 263.93467773 | DE |
260 | 102.05 | 47.922047429 | 212.95 | 339 | 185.26 | 15605 | 256.93798541 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740418200 | 308.5 | 8 | 2.66 | 308.5 | 308.5 | 308.5 | 1852 |
1740159000 | 300.5 | 3.75 | 1.26 | 300.5 | 300.5 | 300.5 | 419 |
1740072600 | 296.75 | 2.75 | 0.94 | 296.75 | 296.75 | 296.75 | 331331 |
1739986200 | 294 | 2 | 0.68 | 294 | 294 | 294 | 587 |
1739899800 | 292 | 1.25 | 0.43 | 292 | 292 | 292 | 384 |
1739813400 | 290.75 | -1.75 | -0.60 | 290.75 | 290.75 | 290.75 | 0 |
1739554200 | 292.5 | -8 | -2.66 | 292.5 | 292.5 | 292.5 | 682 |
1739467800 | 300.5 | 0 | 0.00 | 300.5 | 300.5 | 300.5 | 280 |
1739381400 | 300.5 | 0 | 0.00 | 300.5 | 300.5 | 300.5 | 122 |
1739295000 | 300.5 | 0 | 0.00 | 300.5 | 300.5 | 300.5 | 2413 |
1739208600 | 300.5 | 0 | 0.00 | 300.5 | 300.5 | 300.5 | 1734 |
1738949400 | 300.5 | 0 | 0.00 | 300.5 | 300.5 | 300.5 | 2115 |
1738863000 | 300.5 | 12 | 4.16 | 300.5 | 300.5 | 300.5 | 1388 |
1738776600 | 288.5 | 0 | 0.00 | 288.5 | 288.5 | 288.5 | 6014 |
1738690200 | 288.5 | 0 | 0.00 | 288.5 | 288.5 | 288.5 | 3148 |
1738603800 | 288.5 | 2.25 | 0.79 | 288.5 | 288.5 | 288.5 | 1676 |
1738344600 | 286.25 | 3 | 1.06 | 286.25 | 286.25 | 286.25 | 6341 |
1738258200 | 283.25 | 1.25 | 0.44 | 283.25 | 283.25 | 283.25 | 8144 |
1738171800 | 282 | 0.75 | 0.27 | 282 | 282 | 282 | 55863 |
1738085400 | 281.25 | 5.75 | 2.09 | 281.25 | 281.25 | 281.25 | 4663 |
1737999000 | 275.5 | 0 | 0.00 | 275.5 | 275.5 | 275.5 | 5398 |
1737739800 | 275.5 | 1.5 | 0.55 | 275.5 | 275.5 | 275.5 | 11328 |
1737653400 | 274 | 0 | 0.00 | 274 | 274 | 274 | 3612 |
1737567000 | 274 | 1.5 | 0.55 | 274 | 274 | 274 | 6342 |
1737480600 | 272.5 | 0.5 | 0.18 | 272.5 | 272.5 | 272.5 | 5740 |
1737394200 | 272 | 2 | 0.74 | 272 | 272 | 272 | 0 |
1737135000 | 270 | 1 | 0.37 | 270 | 270 | 270 | 5750 |
1737048600 | 269 | -0.5 | -0.19 | 269 | 269 | 269 | 4941 |
1736962200 | 269.5 | 2.75 | 1.03 | 269.5 | 269.5 | 269.5 | 5694 |
1736875800 | 266.75 | 0.75 | 0.28 | 266.75 | 266.75 | 266.75 | 3016 |
1736789400 | 266 | 3.75 | 1.43 | 266 | 266 | 266 | 2741 |
1736530200 | 262.25 | -2.75 | -1.04 | 262.25 | 262.25 | 262.25 | 830 |
1736443800 | 265 | 2.75 | 1.05 | 265 | 265 | 265 | 0 |
1736357400 | 262.25 | 0.25 | 0.10 | 262.25 | 262.25 | 262.25 | 4065 |
1736271000 | 262 | 1.25 | 0.48 | 262 | 262 | 262 | 3580 |
1736184600 | 260.75 | 0.25 | 0.10 | 260.75 | 260.75 | 260.75 | 7379 |
1735925400 | 260.5 | 0 | 0.00 | 260.5 | 260.5 | 260.5 | 4433 |
1735839000 | 260.5 | -0.5 | -0.19 | 260.5 | 260.5 | 260.5 | 1947 |
1735666200 | 261 | 0 | 0.00 | 261 | 261 | 261 | 242 |
1735579800 | 261 | -1.75 | -0.67 | 261 | 261 | 261 | 1478 |
1735320600 | 262.75 | 1.25 | 0.48 | 262.75 | 262.75 | 262.75 | 1178 |
1735061400 | 261.5 | 0 | 0.00 | 261.5 | 261.5 | 261.5 | 168 |
1734975000 | 261.5 | -5.25 | -1.97 | 261.5 | 261.5 | 261.5 | 1427 |
1734715800 | 266.75 | 7.75 | 2.99 | 266.75 | 266.75 | 266.75 | 206963 |
1734629400 | 259 | -6.5 | -2.45 | 259 | 259 | 259 | 6245 |
1734543000 | 265.5 | -1.75 | -0.65 | 265.5 | 265.5 | 265.5 | 4565 |
1734456600 | 267.25 | -4 | -1.47 | 267.25 | 267.25 | 267.25 | 5313 |
1734370200 | 271.25 | -0.75 | -0.28 | 271.25 | 271.25 | 271.25 | 5379 |
1734111000 | 272 | -3 | -1.09 | 272 | 272 | 272 | 2575 |
1734024600 | 275 | 3.5 | 1.29 | 275 | 275 | 275 | 4072 |
1733938200 | 271.5 | -5 | -1.81 | 271.5 | 271.5 | 271.5 | 6063 |
1733851800 | 276.5 | -0.25 | -0.09 | 276.5 | 276.5 | 276.5 | 4201 |
1733765400 | 276.75 | 3.75 | 1.37 | 276.75 | 276.75 | 276.75 | 2745 |
1733506200 | 273 | -3.25 | -1.18 | 273 | 273 | 273 | 4742 |
1733419800 | 276.25 | -1.25 | -0.45 | 276.25 | 276.25 | 276.25 | 3482 |
1733333400 | 277.5 | -2 | -0.72 | 277.5 | 277.5 | 277.5 | 3709 |
1733247000 | 279.5 | 1 | 0.36 | 279.5 | 279.5 | 279.5 | 8294 |
1733160600 | 278.5 | -4 | -1.42 | 278.5 | 278.5 | 278.5 | 15519 |
1732901400 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 282.5 | 4408 |
1732815000 | 282.5 | 17.5 | 6.60 | 282.5 | 282.5 | 282.5 | 0 |
1732728600 | 265 | 0 | 0.00 | 265 | 265 | 265 | 5468 |
1732642200 | 265 | -30.5 | -10.32 | 265 | 265 | 265 | 15595 |
1732555800 | 295.5 | 3 | 1.03 | 295.5 | 295.5 | 295.5 | 3631 |
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