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 | -14.2 | -7.35370274469 | 193.1 | 194.39 | 175.75 | 7524046 | 181.83660264 | CS |
4 | -5.27 | -2.86148666992 | 184.17 | 194.8 | 175.75 | 4429659 | 185.54961378 | CS |
12 | 13.33 | 8.05097541825 | 165.57 | 194.8 | 150.2001 | 4537611 | 176.79460519 | CS |
26 | 20.61 | 13.0204055847 | 158.29 | 194.8 | 150.2001 | 5239946 | 168.73356084 | CS |
52 | 87.66466251 | 96.0863026561 | 91.23533749 | 194.8 | 84.37253768 | 5670127 | 142.82639384 | CS |
156 | 114.38211733 | 177.287462943 | 64.51788267 | 194.8 | 37.33639154 | 6102841 | 86.87155773 | CS |
260 | 134.4418292 | 302.400721354 | 44.4581708 | 194.8 | 27.31286726 | 33956359 | 51.50814997 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1729896000 | 179.1 | -0.64 | -0.36 | 180 | 181.42 | 178.3 | 3972941 |
1729809600 | 179.74 | -1.95 | -1.07 | 182.31 | 182.31 | 179.63 | 4405964 |
1729723200 | 181.69 | 5.03 | 2.85 | 180.6149 | 184.98 | 179.76 | 9447128 |
1729636800 | 176.66 | -17.57 | -9.05 | 185 | 185 | 175.75 | 15106388 |
1729550400 | 194.23 | 1.62 | 0.84 | 192.94 | 194.39 | 192.02 | 4714679 |
1729291200 | 192.61 | -0.01 | -0.01 | 193.1 | 193.44 | 191.14 | 3075544 |
1729204800 | 192.62 | 0.44 | 0.23 | 193.56 | 194.8 | 192.2 | 2633042 |
1729118400 | 192.18 | 1.61 | 0.84 | 190.5 | 192.22 | 189.92 | 2904721 |
1729032000 | 190.57 | -2.06 | -1.07 | 193.91 | 194.3326 | 189.7601 | 3823037 |
1728945600 | 192.63 | 1.47 | 0.77 | 191.57 | 193.93 | 191.57 | 3132621 |
1728686400 | 191.16 | 3.04 | 1.62 | 189.85 | 191.765 | 189.06 | 2957723 |
1728600000 | 188.12 | -1.16 | -0.61 | 188.452 | 189.75 | 187.595 | 2240491 |
1728513600 | 189.28 | 1.81 | 0.97 | 187.28 | 189.415 | 186.5 | 2311990 |
1728427200 | 187.47 | 1.51 | 0.81 | 186.97 | 189.88 | 186.561 | 3406370 |
1728340800 | 185.96 | -1.12 | -0.60 | 185.94 | 187.23 | 184.8 | 2445236 |
1728081600 | 187.08 | 3.19 | 1.73 | 186.5 | 187.16 | 184.86 | 3751898 |
1727995200 | 183.89 | -2.55 | -1.37 | 186.355 | 186.71 | 183.7 | 3797886 |
1727908800 | 186.44 | 0.14 | 0.08 | 186.67 | 188.2 | 184.95 | 2724174 |
1727822400 | 186.3 | -2.28 | -1.21 | 187.32 | 188.22 | 184.92 | 3548339 |
1727735520 | 188.58 | 3.2 | 1.73 | 185.1 | 188.71 | 183.09 | 5553710 |
1727476800 | 185.38 | 0.79 | 0.43 | 184.17 | 186.19 | 183.1261 | 4468039 |
1727390400 | 184.59 | -4.74 | -2.50 | 189.38 | 189.55 | 184.53 | 4780913 |
1727304000 | 189.33 | -0.33 | -0.17 | 189.83 | 190.88 | 188.195 | 3206503 |
1727217600 | 189.66 | 0.99 | 0.52 | 189.05 | 189.8 | 187.0037 | 3648498 |
1727131200 | 188.67 | 1.24 | 0.66 | 188.08 | 189.78 | 187.4 | 3971360 |
1726872000 | 187.43 | 1.27 | 0.68 | 185 | 187.84 | 184.32 | 9895255 |
1726785600 | 186.16 | 2.61 | 1.42 | 187.12 | 187.12 | 184.28 | 4869057 |
1726699200 | 183.55 | 3.22 | 1.79 | 181.2 | 185.7699 | 180.67 | 5582113 |
1726612800 | 180.33 | -1.11 | -0.61 | 180.875 | 181.76 | 178.99 | 5781201 |
1726526400 | 181.44 | 3.16 | 1.77 | 178.94 | 181.52 | 176.2634 | 6498706 |
1726267200 | 178.28 | 8.58 | 5.06 | 169.41 | 179.32 | 169.41 | 7155887 |
1726180800 | 169.7 | 3.35 | 2.01 | 166.745 | 170.9701 | 166.44 | 5083738 |
1726094400 | 166.35 | -0.63 | -0.38 | 166.3 | 166.72999 | 162.22999 | 4257619 |
1726008000 | 166.97999 | 1.63 | 0.99 | 167.6 | 167.6 | 164.25 | 3379391 |
1725921600 | 165.35 | 4.12 | 2.56 | 163.49 | 166.38 | 162.91 | 3715668 |
1725662400 | 161.22999 | -2.62 | -1.60 | 165.94999 | 166.035 | 160.59 | 3870711 |
1725576000 | 163.85 | -2.51 | -1.51 | 165.215 | 165.56 | 162.51 | 3038604 |
1725489600 | 166.36 | 2.15 | 1.31 | 163.44 | 166.62 | 163.4 | 4111912 |
1725403200 | 164.21 | -10.41 | -5.96 | 174.265 | 174.57 | 163.6 | 5924998 |
1725057600 | 174.62 | 1.04 | 0.60 | 173.97 | 174.82 | 171.77 | 5196765 |
1724971200 | 173.58 | 1.71 | 0.99 | 172.65 | 175.97 | 172.49 | 4261500 |
1724884800 | 171.87 | 0.88 | 0.51 | 171.16 | 173.17 | 170.29 | 4576994 |
1724798400 | 170.99 | -0.23 | -0.13 | 170.99 | 171.5 | 169.6 | 3206003 |
1724712000 | 171.22 | 0 | 0.00 | 171.41 | 171.925 | 169.581 | 3707297 |
1724452800 | 171.22 | 1.54 | 0.91 | 170.59 | 171.38 | 168.85 | 4056880 |
1724366400 | 169.68 | -1.52 | -0.89 | 171.74 | 171.98 | 168.771 | 2996387 |
1724280000 | 171.2 | 1.21 | 0.71 | 170.1 | 172.19 | 169.846 | 4506591 |
1724193600 | 169.99 | -0.94 | -0.55 | 170.91 | 170.91 | 169.185 | 2573516 |
1724107200 | 170.93 | 1.51 | 0.89 | 169.3 | 171 | 168.02 | 4505864 |
1723848000 | 169.42 | -0.52 | -0.31 | 170.03 | 170.28 | 168.86 | 3092557 |
1723761600 | 169.94 | 1.99 | 1.18 | 168.75 | 170.75 | 168.22 | 4162042 |
1723675200 | 167.95 | -0.01 | -0.01 | 168.42 | 169.18 | 165.62 | 4456095 |
1723588800 | 167.96 | 1.09 | 0.65 | 167.9 | 168.63 | 166.25 | 2850023 |
1723502400 | 166.87 | -0.26 | -0.16 | 167.15 | 168.78 | 164.62 | 3172498 |
1723243200 | 167.13 | 1.52 | 0.92 | 165.44999 | 167.88 | 164.57 | 2769422 |
1723156800 | 165.61 | 3.48 | 2.15 | 164.43 | 166.32919 | 163.56 | 3842145 |
1723070400 | 162.13 | -0.14 | -0.09 | 164.37 | 166.27 | 161.57 | 4304519 |
1722984000 | 162.27 | 3.91 | 2.47 | 159.99 | 165.44999 | 159.76 | 5056535 |
1722897600 | 158.36 | -1.92 | -1.20 | 151.22999 | 159.9 | 150.69 | 6555169 |
1722638400 | 160.28 | -9.47 | -5.58 | 165.5576 | 166.07499 | 158.36 | 7988378 |
1722552000 | 169.75 | -0.45 | -0.26 | 170.9 | 174.6999 | 168.215 | 6108510 |
1722465600 | 170.2 | 2.72 | 1.62 | 170.87 | 171.75 | 167.955 | 5565876 |
1722379200 | 167.47999 | -2.39 | -1.41 | 170.48 | 174.7299 | 167.27 | 5328055 |
1722292800 | 169.87 | 0.06 | 0.04 | 171.25 | 172.73 | 168.4 | 4885423 |
1722033600 | 169.81 | 5.14 | 3.12 | 167.13 | 172.62 | 166.11 | 7295361 |
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