We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.1 | 1.80316426245 | 171.92 | 175.81 | 171.05 | 4377785 | 172.70614158 | CS |
4 | 8.81 | 5.30052343421 | 166.21 | 175.81 | 161.81 | 6555497 | 166.96874754 | CS |
12 | 3.22 | 1.87427240978 | 171.8 | 175.81 | 161.81 | 5960156 | 167.95219884 | CS |
26 | 5.09 | 2.99535102689 | 169.93 | 175.81 | 155.83 | 5805206 | 166.72229173 | CS |
52 | -4.31 | -2.40339039759 | 179.33 | 196.88 | 155.83 | 5174171 | 174.45292216 | CS |
156 | 32.15 | 22.5029747323 | 142.87 | 196.88 | 140.11 | 4938427 | 168.55007479 | CS |
260 | 53.13 | 43.5884814177 | 121.89 | 196.88 | 101.42 | 4788111 | 155.17233688 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711578900 | 173.57 | 0.84 | 0.49 | 173.998 | 174.69 | 173.05 | 4910524 |
1711492500 | 172.73 | 0.13 | 0.08 | 172.17 | 172.97 | 171.815 | 4576799 |
1711406100 | 172.6 | 0.58 | 0.34 | 172.04 | 173.09 | 172.04 | 3940964 |
1711146900 | 172.02 | -0.43 | -0.25 | 173.02 | 173.1 | 171.76 | 4106446 |
1711060500 | 172.45 | 0.59 | 0.34 | 171.92 | 173.42 | 171.05 | 4354190 |
1710974100 | 171.86 | 0.06 | 0.03 | 172.3 | 173.1 | 171.12 | 5046056 |
1710887700 | 171.8 | 0.54 | 0.32 | 171.33 | 172.65 | 171 | 7653768 |
1710801300 | 171.26 | 6.6 | 4.01 | 167.05 | 172.18 | 166.94999 | 10482427 |
1710542100 | 164.66 | -0.12 | -0.07 | 165.06 | 165.38 | 163.63999 | 21881251 |
1710455700 | 164.78 | -0.52 | -0.31 | 166 | 166.26 | 164.19999 | 5154101 |
1710369300 | 165.3 | 0.76 | 0.46 | 165.1 | 166.13999 | 164.74 | 4584383 |
1710282900 | 164.54 | -0.19 | -0.12 | 164.83 | 165.41999 | 163.96 | 6157678 |
1710196500 | 164.72999 | 1.68 | 1.03 | 163.91999 | 165.41999 | 163.31 | 5406014 |
1709940900 | 163.05 | -0.06 | -0.04 | 162.32 | 164.19999 | 162.09 | 6223125 |
1709854500 | 163.11 | 0.11 | 0.07 | 163.82 | 163.9 | 162.5 | 5801451 |
1709768100 | 163 | 0.96 | 0.59 | 162.06 | 163.99 | 162.03 | 5298989 |
1709681700 | 162.04 | -3.33 | -2.01 | 165.22 | 165.5 | 161.81 | 6629732 |
1709595300 | 165.37 | 0.78 | 0.47 | 164.44999 | 165.65 | 163.6 | 4303709 |
1709336100 | 164.59 | -0.75 | -0.45 | 164.86 | 165 | 163.25 | 6109248 |
1709249700 | 165.34 | -1.69 | -1.01 | 166.21 | 166.68 | 164.91 | 8489090 |
1709163300 | 167.03 | -1.13 | -0.67 | 168.01 | 168.5 | 166.44999 | 5273142 |
1709076900 | 168.16 | -0.1 | -0.06 | 167.82 | 168.22 | 167.35 | 3568650 |
1708990500 | 168.26 | -1.34 | -0.79 | 169.42 | 169.42 | 167.71 | 3836886 |
1708731300 | 169.6 | 1.35 | 0.80 | 167.94 | 170.25 | 167.8 | 6409491 |
1708644900 | 168.25 | -0.58 | -0.34 | 167.57 | 168.8298 | 166.1 | 7533883 |
1708558500 | 168.83 | 0.18 | 0.11 | 169.95 | 170.08 | 167.855 | 4193592 |
1708472100 | 168.65 | 2.33 | 1.40 | 167.74 | 169.52 | 167.185 | 6116676 |
1708126500 | 166.32 | -1.54 | -0.92 | 167.21 | 167.41 | 165.68 | 5262979 |
1708040100 | 167.86 | 0.34 | 0.20 | 167.95 | 168.365 | 166.68 | 4451277 |
1707953700 | 167.52 | -1.36 | -0.81 | 168.34 | 168.64 | 166.06 | 5755590 |
1707867300 | 168.88 | -1.73 | -1.01 | 171.22 | 171.45 | 167.24 | 7301714 |
1707780900 | 170.61 | 2.94 | 1.75 | 168 | 171.0694 | 167.19999 | 7867143 |
1707521700 | 167.66999 | -6.18 | -3.55 | 171.2 | 171.39 | 166.97 | 12729376 |
1707435300 | 173.85 | 2.38 | 1.39 | 171.72 | 174.1 | 171.41 | 9256185 |
1707348900 | 171.47 | 0.05 | 0.03 | 172.52 | 172.885 | 171.38 | 5775393 |
1707262500 | 171.42 | 0.5 | 0.29 | 171.57 | 171.8252 | 169.94 | 5182848 |
1707176100 | 170.92 | -0.05 | -0.03 | 170.55 | 171.58 | 169.045 | 5142309 |
1706916900 | 170.97 | -0.73 | -0.43 | 171.46 | 171.96 | 170.1 | 5307749 |
1706830500 | 171.7 | 3.17 | 1.88 | 168.53 | 171.8 | 167.16999 | 4920143 |
1706744100 | 168.53 | -1.09 | -0.64 | 169.94 | 170.3838 | 167.88 | 5768602 |
1706657700 | 169.62 | 1.47 | 0.87 | 167.66999 | 169.7 | 167.32 | 4804013 |
1706571300 | 168.15 | 0.29 | 0.17 | 167.53 | 168.7 | 167.39259 | 5710166 |
1706312100 | 167.86 | 1.3 | 0.78 | 166.6 | 168.03 | 166.6 | 4848789 |
1706225700 | 166.56 | 0.96 | 0.58 | 165.81 | 166.6 | 164.935 | 5369898 |
1706139300 | 165.6 | -2.04 | -1.22 | 167.63999 | 167.74 | 165.51499 | 4981775 |
1706052900 | 167.63999 | 2.53 | 1.53 | 164.57 | 167.93 | 164.4 | 4932073 |
1705966500 | 165.11 | -0.67 | -0.40 | 165.96 | 166.705 | 165.02 | 5696880 |
1705707300 | 165.78 | -1.39 | -0.83 | 167.03 | 167.24 | 165.57 | 6526905 |
1705620900 | 167.16999 | 0.73 | 0.44 | 165.19 | 167.28 | 164.99 | 4708908 |
1705534500 | 166.44 | 0.27 | 0.16 | 165.69 | 166.727 | 165.435 | 4392337 |
1705448100 | 166.16999 | -1.1 | -0.66 | 167.27 | 167.52 | 165.195 | 4575964 |
1705102500 | 167.27 | 1.14 | 0.69 | 166.54 | 167.38 | 165.57 | 3525331 |
1705016100 | 166.13 | -0.79 | -0.47 | 167.4 | 167.4 | 164.82 | 4800429 |
1704929700 | 166.91999 | -0.25 | -0.15 | 166.59 | 167.96 | 166.19999 | 4394567 |
1704843300 | 167.16999 | -1.94 | -1.15 | 168.08 | 168.08 | 165.93 | 6268221 |
1704756900 | 169.11 | 0.17 | 0.10 | 168.94 | 169.73 | 167.79 | 5868252 |
1704497700 | 168.94 | -2.53 | -1.48 | 171.57 | 171.57 | 167.57499 | 5238021 |
1704411300 | 171.47 | -1.48 | -0.86 | 171.8 | 173.53 | 170.58 | 6282945 |
1704324900 | 172.95 | 0.04 | 0.02 | 175 | 175.2 | 172.71 | 5587938 |
1704238500 | 172.91 | 3.07 | 1.81 | 169.41 | 172.99 | 169.19 | 5766231 |
1703892900 | 169.84 | 0.45 | 0.27 | 169.355 | 170.065 | 169.195 | 3291478 |
1703806500 | 169.39 | -0.01 | -0.01 | 169.65 | 169.65 | 168.7 | 2911137 |
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