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 | 5.44 | 3.07936148534 | 176.66 | 182.3 | 175.875 | 4724941 | 178.77951421 | CS |
4 | 4.16 | 2.33786669664 | 177.94 | 182.89 | 175.39 | 6505576 | 178.82952665 | CS |
12 | 21.79 | 13.5924146965 | 160.31 | 182.89 | 159.43 | 5657309 | 172.90628887 | CS |
26 | 28.67 | 18.6860457538 | 153.43 | 182.89 | 135.85 | 5467116 | 159.04585189 | CS |
52 | 24.3 | 15.3992395437 | 157.8 | 182.89 | 130.9601 | 5328761 | 152.65836557 | CS |
156 | 76.34 | 72.1822995461 | 105.76 | 182.89 | 104.17 | 6124466 | 140.54410099 | CS |
260 | 101.77 | 126.689904145 | 80.33 | 182.89 | 62.55 | 7159712 | 113.813214 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 182.1 | 1.75 | 0.97 | 181 | 182.3 | 180.3 | 5427743 |
1711579200 | 180.35 | 1.16 | 0.65 | 179.8 | 180.58 | 178.81 | 5073095 |
1711492800 | 179.19 | 0.66 | 0.37 | 179.23 | 179.77 | 178.38 | 4392983 |
1711406400 | 178.53 | 0.08 | 0.04 | 178.99 | 179.2 | 178.125 | 4335696 |
1711147200 | 178.45 | 0.95 | 0.54 | 177.2 | 178.99 | 176.74 | 4084123 |
1711060800 | 177.5 | 1.23 | 0.70 | 176.66 | 177.74 | 175.875 | 5738808 |
1710974400 | 176.27 | -3.39 | -1.89 | 179.29 | 179.29 | 175.73 | 7317426 |
1710888000 | 179.66 | 1.17 | 0.66 | 178.47 | 179.93 | 178.19 | 7624195 |
1710801600 | 178.49 | 0.61 | 0.34 | 179.01 | 179.88 | 177.565 | 8558561 |
1710542400 | 177.88 | -3.32 | -1.83 | 179.84 | 180.58 | 177.54 | 20848844 |
1710456000 | 181.2 | 1.34 | 0.75 | 180.35 | 182.04 | 178.66 | 6940767 |
1710369600 | 179.86 | -1.06 | -0.59 | 182.66 | 182.66 | 179.42 | 5977607 |
1710283200 | 180.92 | 1.29 | 0.72 | 180.26 | 182.89 | 179.69 | 5391034 |
1710196800 | 179.63 | 0.78 | 0.44 | 179.03 | 181.26 | 178.24 | 5128625 |
1709941200 | 178.85 | -1.72 | -0.95 | 179.74 | 182.14 | 178.68 | 6195761 |
1709854800 | 180.57 | -0.49 | -0.27 | 182.28 | 182.42 | 179.54 | 6120019 |
1709768400 | 181.06 | 1.9 | 1.06 | 178.4 | 182.16 | 178.1 | 6047065 |
1709682000 | 179.16 | 2.11 | 1.19 | 177.79 | 179.59 | 177.25 | 5309587 |
1709595600 | 177.05 | -1.86 | -1.04 | 179.01 | 179.98 | 176.28 | 4723120 |
1709336400 | 178.91 | 2.86 | 1.62 | 176.05 | 179.19 | 175.75 | 4028747 |
1709250000 | 176.05 | -1.95 | -1.10 | 177.94 | 178.02 | 175.39 | 7484385 |
1709163600 | 178 | -0.99 | -0.55 | 179.73 | 179.89 | 176.89 | 4396890 |
1709077200 | 178.99 | 0.18 | 0.10 | 179.27 | 179.53 | 176.98 | 3889115 |
1708990800 | 178.81 | 0.72 | 0.40 | 178.85 | 179.79 | 178 | 4327203 |
1708731600 | 178.09 | 1.34 | 0.76 | 177.28 | 178.905 | 177.011 | 3941841 |
1708645200 | 176.75 | 1.61 | 0.92 | 174.02 | 177.34 | 173.14 | 4851608 |
1708558800 | 175.14 | -0.61 | -0.35 | 176.36 | 176.625 | 173.5 | 3819058 |
1708472400 | 175.75 | -1.74 | -0.98 | 175.83 | 178.68 | 175.52 | 5482690 |
1708126800 | 177.49 | 0.9 | 0.51 | 176.89 | 178.92 | 176.07 | 6696612 |
1708040400 | 176.59 | 2.17 | 1.24 | 174.43 | 176.735 | 173.81 | 5275821 |
1707954000 | 174.42 | 1.13 | 0.65 | 173.28 | 174.86 | 172.68 | 4352828 |
1707867600 | 173.29 | 0.22 | 0.13 | 173.61 | 175.2 | 171.965 | 5480140 |
1707781200 | 173.07 | -1.01 | -0.58 | 173.58 | 174.76 | 172.23 | 3455218 |
1707522000 | 174.08 | -0.71 | -0.41 | 175.6 | 175.6 | 173.05 | 3502357 |
1707435600 | 174.79 | -0.22 | -0.13 | 174.86 | 175.91 | 174.3 | 5899794 |
1707349200 | 175.01 | 1.72 | 0.99 | 173.63 | 175.56 | 173.32 | 6408864 |
1707262800 | 173.29 | 2.03 | 1.19 | 171.65 | 173.96 | 169.77 | 7037632 |
1707176400 | 171.26 | 2.59 | 1.54 | 170.09 | 173.13 | 168.45 | 6486632 |
1706917200 | 168.67 | 1.08 | 0.64 | 169.38 | 172.85 | 165.22999 | 7870345 |
1706830800 | 167.59 | 3.19 | 1.94 | 163.69999 | 167.68 | 162.66999 | 5580059 |
1706744400 | 164.4 | -0.52 | -0.32 | 165.79 | 165.8599 | 163.94999 | 4961725 |
1706658000 | 164.91999 | 1.01 | 0.62 | 164.12 | 164.97999 | 163.26 | 3819610 |
1706571600 | 163.91 | -0.49 | -0.30 | 165.57 | 166.76 | 163.68 | 4705343 |
1706312400 | 164.4 | -0.73 | -0.44 | 165.34 | 165.86 | 163.5 | 4644244 |
1706226000 | 165.13 | 0.91 | 0.55 | 164 | 165.21 | 163.19999 | 4466044 |
1706139600 | 164.22 | -3.28 | -1.96 | 167.62 | 167.95 | 164.06 | 5420096 |
1706053200 | 167.5 | 2.11 | 1.28 | 164.74 | 167.53 | 164.06 | 5782581 |
1705966800 | 165.38999 | 0.62 | 0.38 | 164.3 | 165.44999 | 163.76 | 4863604 |
1705707600 | 164.77 | 1.47 | 0.90 | 163.91 | 164.87 | 162.6 | 5898227 |
1705621200 | 163.3 | 1.26 | 0.78 | 162.19999 | 163.655 | 161 | 5074006 |
1705534800 | 162.04 | 0.56 | 0.35 | 161.47999 | 162.9497 | 161.47999 | 4423128 |
1705448400 | 161.47999 | -0.92 | -0.57 | 161.97999 | 162.3 | 161.02 | 4747663 |
1705102800 | 162.4 | -1.38 | -0.84 | 162.74 | 163.3 | 162.18 | 4971191 |
1705016400 | 163.78 | -1.11 | -0.67 | 164.52 | 165.12 | 163.086 | 4591228 |
1704930000 | 164.88999 | 2.58 | 1.59 | 162.68 | 165.08 | 161.88 | 6609594 |
1704843600 | 162.31 | 0.88 | 0.55 | 161.18 | 163.47 | 160.835 | 4454174 |
1704757200 | 161.43 | -0.71 | -0.44 | 162.52 | 162.77 | 159.7786 | 6000208 |
1704498000 | 162.13999 | 0.68 | 0.42 | 160.86 | 163.03 | 160.6086 | 5652957 |
1704411600 | 161.46 | 1 | 0.62 | 160.31 | 162.29 | 159.43 | 8324771 |
1704325200 | 160.46 | 0.64 | 0.40 | 160.5 | 161.75 | 159.84 | 5295463 |
1704238800 | 159.82 | 4.85 | 3.13 | 154.63 | 160.13999 | 154.63 | 8081179 |
1703893200 | 154.97 | 0.22 | 0.14 | 154.4 | 155.21 | 154.4 | 3711690 |
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