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 | 4.45 | 3.1781174118 | 140.02 | 145.69 | 138.93 | 1457781 | 141.42747102 | CS |
4 | -4.22 | -2.83811957764 | 148.69 | 156.25 | 138.93 | 1475793 | 146.68523334 | CS |
12 | -22.06 | -13.2468624272 | 166.53 | 171.59 | 138.93 | 1844342 | 149.80538588 | CS |
26 | 6.88 | 5.0003633985 | 137.59 | 171.59 | 130.34 | 1869137 | 152.38531561 | CS |
52 | 18.48 | 14.6678307802 | 125.99 | 171.59 | 119.565 | 1679620 | 146.50554135 | CS |
156 | -31.01 | -17.671529519 | 175.48 | 195.825 | 90 | 1814006 | 139.09825861 | CS |
260 | 51.06 | 54.66224173 | 93.41 | 214.7991 | 90 | 1713404 | 139.50406597 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714170900 | 144.47 | 1.04 | 0.73 | 143.79 | 145.69 | 143.785 | 853151 |
1714084500 | 143.43 | 0.6 | 0.42 | 142.34 | 143.61 | 141.675 | 1107580 |
1713998100 | 142.83 | 1.11 | 0.78 | 140.97 | 142.93 | 140.82 | 1024843 |
1713911700 | 141.72 | 1.76 | 1.26 | 140.85 | 143.25 | 140.55 | 1259534 |
1713825300 | 139.96 | -0.64 | -0.46 | 140.6 | 141.13 | 138.93 | 1170390 |
1713566100 | 140.6 | -0.04 | -0.03 | 140.02 | 140.94 | 139.25 | 2744269 |
1713479700 | 140.63999 | -2.52 | -1.76 | 143.74 | 143.85 | 140.38 | 1494043 |
1713393300 | 143.16 | -2.29 | -1.57 | 146.3 | 147.27 | 143.04 | 1531699 |
1713306900 | 145.44999 | 0.15 | 0.10 | 145.3 | 146.11 | 144.69 | 1974183 |
1713220500 | 145.3 | -1.97 | -1.34 | 148 | 147.675 | 144.47999 | 1925308 |
1712961300 | 147.27 | -4.07 | -2.69 | 150 | 150.32 | 147.18 | 2077346 |
1712874900 | 151.34 | -0.78 | -0.51 | 152.55 | 153.05 | 150.375 | 1101220 |
1712788500 | 152.12 | -2.58 | -1.67 | 152.02 | 153.1027 | 151.12 | 1351003 |
1712702100 | 154.69999 | 1.05 | 0.68 | 155.24 | 156.25 | 153.37 | 1018040 |
1712615700 | 153.65 | 2.61 | 1.73 | 154.25 | 155.31 | 151.75 | 1434224 |
1712356500 | 151.04 | 1.45 | 0.97 | 149.82 | 151.82 | 149.82 | 1356189 |
1712270100 | 149.59 | -2.14 | -1.41 | 153.24 | 153.394 | 149.33 | 1503795 |
1712183700 | 151.72999 | 2.16 | 1.44 | 149.38999 | 152 | 148.635 | 1624615 |
1712097300 | 149.57 | -0.43 | -0.29 | 149.27 | 149.63999 | 147.76 | 1251014 |
1712010900 | 150 | 1.51 | 1.02 | 148.69 | 150.4781 | 147.51499 | 1268351 |
1711665300 | 148.49 | 1.57 | 1.07 | 145.19 | 150.34 | 144.57499 | 1656313 |
1711578900 | 146.91999 | 0.25 | 0.17 | 148 | 148 | 146.16999 | 1181581 |
1711492500 | 146.66999 | 0.53 | 0.36 | 147.29 | 148.69999 | 145.04 | 1959184 |
1711406100 | 146.13999 | -6.32 | -4.15 | 150 | 150.415 | 141.83 | 3768761 |
1711146900 | 152.46 | 0.29 | 0.19 | 152.66999 | 153.24 | 151.72 | 1180027 |
1711060500 | 152.16999 | 3.74 | 2.52 | 149.93 | 153.22999 | 149.44999 | 2474737 |
1710974100 | 148.43 | 3.23 | 2.22 | 145.46 | 149.41 | 145.12 | 2379045 |
1710887700 | 145.19999 | 0.58 | 0.40 | 144.24 | 145.44999 | 143.5 | 1118627 |
1710801300 | 144.62 | 0.71 | 0.49 | 143.96 | 145.21 | 143.43 | 2236851 |
1710542100 | 143.91 | 0.14 | 0.10 | 143.29 | 144.66999 | 142.03 | 3757422 |
1710455700 | 143.77 | -1.12 | -0.77 | 143.76 | 144.22 | 141.52 | 1526833 |
1710369300 | 144.88999 | 0.36 | 0.25 | 144.53 | 146.69 | 144.12 | 1371008 |
1710282900 | 144.53 | -1.34 | -0.92 | 145.13 | 145.83 | 143.74 | 1757374 |
1710196500 | 145.87 | 2.14 | 1.49 | 143.72999 | 147.53 | 143.55 | 2151445 |
1709940900 | 143.72999 | -1.28 | -0.88 | 144.79 | 145.72 | 142.63999 | 1381292 |
1709854500 | 145.01 | 1.11 | 0.77 | 145.27 | 145.565 | 143.8 | 1415101 |
1709768100 | 143.9 | -0.04 | -0.03 | 145.94999 | 146.47999 | 143.35 | 1210292 |
1709681700 | 143.94 | -2.39 | -1.63 | 145 | 145 | 142 | 2910336 |
1709595300 | 146.33 | -4.01 | -2.67 | 150.34 | 150.72 | 146.315 | 2803387 |
1709336100 | 150.34 | 3.41 | 2.32 | 146.49 | 150.76 | 145.5 | 2341396 |
1709249700 | 146.93 | -0.55 | -0.37 | 147.83 | 148.13999 | 145.61 | 2298140 |
1709163300 | 147.47999 | -0.46 | -0.31 | 147.94 | 148.5 | 145.94999 | 1589066 |
1709076900 | 147.94 | -1.77 | -1.18 | 150 | 150.11 | 147.0106 | 2172749 |
1708990500 | 149.71 | -1.3 | -0.86 | 151.25 | 151.46 | 149.53 | 1340476 |
1708731300 | 151.01 | -1.43 | -0.94 | 152.13 | 153.06 | 150.85 | 1466931 |
1708644900 | 152.44 | 1.33 | 0.88 | 153.09 | 153.83 | 151.76 | 1397239 |
1708558500 | 151.11 | -0.83 | -0.55 | 152 | 152.44 | 149.81 | 1491937 |
1708472100 | 151.94 | -1.44 | -0.94 | 153.03 | 154.37 | 150.47999 | 2074513 |
1708126500 | 153.38 | -3.58 | -2.28 | 156.69999 | 157.24 | 153.29 | 1499203 |
1708040100 | 156.96 | 1.24 | 0.80 | 155.72 | 157.43 | 155.21 | 1282354 |
1707953700 | 155.72 | 2.23 | 1.45 | 154.8 | 155.97999 | 153.68 | 1546465 |
1707867300 | 153.49 | -1.78 | -1.15 | 154.47999 | 155.57499 | 151.6601 | 2385182 |
1707780900 | 155.27 | 0.36 | 0.23 | 154.83 | 160.04 | 154.0001 | 3429500 |
1707521700 | 154.91 | -14.69 | -8.66 | 154.75 | 158.11 | 152.22999 | 6603258 |
1707435300 | 169.6 | 0.03 | 0.02 | 170.61 | 171.59 | 168.32 | 3047309 |
1707348900 | 169.57 | 2.9 | 1.74 | 168.35 | 169.68 | 167.51 | 1405308 |
1707262500 | 166.66999 | 2.66 | 1.62 | 164.35 | 166.72 | 164.02 | 925034 |
1707176100 | 164.01 | -2.99 | -1.79 | 165.72 | 166.11 | 163.69999 | 1530323 |
1706916900 | 167 | 0.67 | 0.40 | 166.53 | 168.25 | 165.99 | 1120863 |
1706830500 | 166.33 | 1.4 | 0.85 | 164.57 | 166.33 | 162.44 | 1105563 |
1706744100 | 164.93 | -2.01 | -1.20 | 165.34 | 166.85 | 164.33 | 1078790 |
1706657700 | 166.94 | -1.08 | -0.64 | 166.47999 | 168.24 | 165.68 | 1280710 |
1706571300 | 168.02 | 0.63 | 0.38 | 167.94 | 168.22 | 165.965 | 1155377 |
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