Broadridge

BR
🏛️ usa →
238.17
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 182.71 183.82 182.59 182.82 0.3M
2021-12-30 183.91 184.19 182.13 182.87 0.3M
2021-12-29 183.83 184.63 182.51 183.21 0.5M
2021-12-28 185.18 185.40 183.21 183.96 0.3M
2021-12-27 182.13 184.58 180.62 184.48 0.3M
2021-12-23 179.57 181.26 179.44 180.29 0.3M
2021-12-22 175.58 179.30 175.53 179.27 0.4M
2021-12-21 173.23 175.07 172.25 175.07 0.7M
2021-12-20 173.91 174.83 170.34 171.86 0.5M
2021-12-17 178.82 179.40 175.29 175.79 1.0M
2021-12-16 178.76 180.69 178.75 180.06 1.0M
2021-12-15 177.67 178.71 175.16 178.02 0.6M
2021-12-14 177.97 179.50 176.10 177.48 0.5M
2021-12-13 177.96 180.17 177.28 179.38 0.6M
2021-12-10 176.85 178.75 176.44 178.36 0.5M
2021-12-09 173.97 175.65 173.97 175.45 0.4M
2021-12-08 173.91 175.33 173.22 173.97 0.6M
2021-12-07 173.27 175.95 172.45 174.22 0.5M
2021-12-06 171.99 172.81 169.36 171.71 0.5M
2021-12-03 174.39 174.89 169.68 170.67 0.6M
2021-12-02 168.70 175.07 168.25 173.50 0.6M
2021-12-01 170.18 171.66 167.39 168.25 0.8M
2021-11-30 174.95 175.10 168.11 168.57 1.3M
2021-11-29 173.08 176.04 171.54 175.51 0.6M
2021-11-26 171.77 174.12 171.11 171.57 0.4M
2021-11-24 171.81 173.88 171.65 173.13 0.7M
2021-11-23 174.10 174.10 171.52 173.06 0.4M
2021-11-22 174.04 176.05 174.04 174.07 0.6M
2021-11-19 173.45 174.82 172.81 174.13 0.5M
2021-11-18 174.65 174.65 172.56 173.00 0.3M
2021-11-17 176.75 176.84 173.60 174.65 0.3M
2021-11-16 176.90 178.69 175.88 177.12 0.3M
2021-11-15 177.35 178.23 176.48 177.08 0.3M
2021-11-12 175.79 177.53 175.23 176.61 0.6M
2021-11-11 178.78 178.78 175.70 175.79 0.3M
2021-11-10 178.07 179.97 177.44 178.83 0.5M
2021-11-09 175.17 178.57 174.11 178.36 0.5M
2021-11-08 174.72 175.49 173.23 175.07 0.7M
2021-11-05 172.08 174.08 171.51 173.81 0.5M
2021-11-04 170.30 172.64 170.14 171.37 0.6M
2021-11-03 175.41 176.41 166.51 169.87 0.9M
2021-11-02 178.00 179.71 177.25 178.87 0.7M
2021-11-01 178.91 179.53 175.02 177.24 0.6M
2021-10-29 179.28 180.41 176.66 178.41 0.8M
2021-10-28 181.90 182.40 178.78 179.62 0.5M
2021-10-27 184.46 185.00 180.54 181.30 0.5M
2021-10-26 184.07 184.99 181.78 184.23 0.5M
2021-10-25 183.64 184.66 183.08 183.43 0.4M
2021-10-22 182.35 184.85 181.91 184.07 0.4M
2021-10-21 181.09 182.96 180.48 182.32 0.4M
2021-10-20 181.33 183.24 180.60 181.30 0.6M
2021-10-19 178.41 180.93 177.44 180.93 0.5M
2021-10-18 179.50 179.50 177.58 178.02 0.7M
2021-10-15 178.77 180.06 178.48 179.94 0.5M
2021-10-14 173.99 178.19 173.51 178.05 0.7M
2021-10-13 171.07 172.78 169.76 172.67 0.4M
2021-10-12 169.22 171.43 168.34 170.71 0.4M
2021-10-11 168.66 169.48 167.61 168.33 0.6M
2021-10-08 168.99 169.51 168.42 168.94 0.4M
2021-10-07 167.81 168.92 167.26 168.90 0.6M
2021-10-06 163.01 167.05 163.01 166.98 0.6M
2021-10-05 163.02 164.84 161.09 164.44 0.6M
2021-10-04 164.83 165.96 161.39 162.55 0.7M
2021-10-01 167.48 167.49 164.17 166.02 0.6M
2021-09-30 169.19 170.26 166.59 166.64 0.8M
2021-09-29 167.57 169.79 166.57 168.40 0.5M
2021-09-28 167.11 167.77 165.78 166.84 0.7M
2021-09-27 168.55 168.96 167.34 168.24 0.3M
2021-09-24 167.68 169.31 166.82 169.01 0.4M
2021-09-23 164.96 168.61 164.96 168.07 0.5M
2021-09-22 163.03 164.40 161.50 164.10 0.6M
2021-09-21 165.28 165.30 162.25 162.51 0.5M
2021-09-20 164.84 166.27 162.67 164.44 0.5M
2021-09-17 168.14 169.40 166.33 166.56 0.7M
2021-09-16 170.01 170.32 168.60 168.66 0.3M
2021-09-15 169.70 170.47 168.80 169.65 0.3M
2021-09-14 170.62 170.62 168.76 169.67 0.5M
2021-09-13 170.61 171.50 169.43 170.31 0.5M
2021-09-10 171.67 172.04 169.40 169.96 0.4M
2021-09-09 171.65 172.85 170.72 170.73 0.8M
2021-09-08 168.70 171.86 168.70 171.81 0.4M
2021-09-07 170.89 171.01 168.50 168.78 0.3M
2021-09-03 170.78 171.81 170.53 170.75 0.3M
2021-09-02 171.65 172.09 170.29 171.02 0.3M
2021-09-01 172.78 172.78 170.64 171.43 0.3M
2021-08-31 172.85 173.32 171.50 172.22 0.5M
2021-08-30 171.33 172.60 171.33 172.33 0.3M
2021-08-27 170.35 172.01 170.00 171.58 0.3M
2021-08-26 170.92 170.93 168.92 169.81 0.3M
2021-08-25 171.13 171.69 170.20 170.98 0.6M
2021-08-24 172.56 172.82 171.15 171.27 0.5M
2021-08-23 174.96 174.96 172.44 172.50 0.4M
2021-08-20 174.00 175.24 172.85 174.54 0.6M
2021-08-19 172.68 174.61 172.68 173.73 0.5M
2021-08-18 176.73 177.07 173.57 173.67 0.4M
2021-08-17 176.35 177.00 175.18 176.80 0.3M
2021-08-16 173.97 177.16 172.84 176.99 0.4M
2021-08-13 173.71 175.82 173.45 174.36 0.5M
2021-08-12 171.18 173.72 169.18 172.90 0.6M
2021-08-11 171.94 173.25 171.48 172.12 0.4M
2021-08-10 172.74 173.19 170.83 171.53 0.4M
2021-08-09 173.18 173.73 172.49 172.93 0.3M
2021-08-06 173.72 174.55 173.00 173.37 0.3M
2021-08-05 174.38 174.79 173.24 173.93 0.3M
2021-08-04 174.59 174.89 172.98 174.04 0.3M
2021-08-03 173.67 175.22 172.18 174.99 0.4M
2021-08-02 174.50 175.21 173.22 173.39 0.3M
2021-07-30 172.27 173.62 172.11 173.49 0.4M
2021-07-29 171.75 172.81 171.57 172.47 0.5M
2021-07-28 172.02 172.02 170.05 170.84 0.4M
2021-07-27 172.37 172.62 170.33 171.89 0.3M
2021-07-26 171.85 172.54 170.89 172.37 0.2M
2021-07-23 171.95 172.58 171.03 172.49 0.2M
2021-07-22 169.79 170.73 169.53 170.54 0.3M
2021-07-21 169.42 169.98 168.57 169.70 0.3M
2021-07-20 167.36 170.39 166.88 169.15 0.4M
2021-07-19 168.43 169.16 165.26 166.62 0.7M
2021-07-16 171.26 171.27 169.30 169.87 0.5M
2021-07-15 169.45 171.15 169.45 170.66 0.3M
2021-07-14 168.93 170.23 168.12 170.05 0.4M
2021-07-13 168.46 169.98 167.99 168.26 0.7M
2021-07-12 168.08 169.02 168.06 168.46 0.6M
2021-07-09 167.34 168.96 166.54 168.70 0.8M
2021-07-08 167.04 168.59 165.95 166.45 0.5M
2021-07-07 165.00 168.37 164.61 168.18 0.5M
2021-07-06 164.90 164.91 162.89 164.66 0.4M
2021-07-02 163.57 164.69 162.92 164.41 0.5M
2021-07-01 161.82 163.19 161.38 162.93 0.3M
2021-06-30 162.04 162.04 160.93 161.53 0.6M
2021-06-29 161.03 162.41 159.91 162.05 0.4M
2021-06-28 161.25 161.31 159.39 160.81 0.4M
2021-06-25 160.71 160.89 159.99 160.69 0.7M
2021-06-24 160.44 160.71 159.10 160.32 0.3M
2021-06-23 161.67 161.67 159.69 159.70 0.3M
2021-06-22 160.84 161.79 160.52 161.07 0.3M
2021-06-21 159.04 161.37 158.34 160.89 0.4M
2021-06-18 158.27 159.26 157.44 158.33 0.9M
2021-06-17 159.80 160.96 159.29 159.72 0.5M
2021-06-16 162.27 162.47 159.14 160.22 0.4M
2021-06-15 160.99 161.90 160.10 161.63 0.3M
2021-06-14 162.55 162.74 159.86 160.96 0.6M
2021-06-11 161.47 162.77 161.47 162.76 0.4M
2021-06-10 159.63 161.49 159.63 161.37 0.7M
2021-06-09 158.92 160.00 158.27 159.07 0.4M
2021-06-08 159.05 159.19 157.63 158.23 0.6M
2021-06-07 161.38 161.38 157.55 158.28 0.3M
2021-06-04 159.25 160.95 159.25 160.87 0.3M
2021-06-03 157.68 158.96 156.67 158.60 0.5M
2021-06-02 158.38 159.45 158.38 158.51 0.4M
2021-06-01 160.21 160.29 157.38 158.16 0.5M
2021-05-28 160.46 160.72 159.42 159.48 0.6M
2021-05-27 158.77 160.90 158.47 159.64 1.0M
2021-05-26 158.76 159.35 157.36 158.76 0.5M
2021-05-25 159.51 160.00 158.66 159.17 0.4M
2021-05-24 160.31 161.28 159.41 159.45 0.3M
2021-05-21 160.67 161.64 158.37 159.27 0.6M
2021-05-20 159.76 161.67 158.69 160.22 0.5M
2021-05-19 159.24 159.47 157.06 159.42 0.4M
2021-05-18 161.99 162.00 160.23 160.54 0.9M
2021-05-17 162.78 163.16 161.18 162.24 0.5M
2021-05-14 162.31 163.99 161.76 163.18 0.3M
2021-05-13 160.06 161.93 159.42 160.97 0.4M
2021-05-12 162.58 162.72 158.99 159.02 0.4M
2021-05-11 165.09 165.73 162.28 163.79 0.4M
2021-05-10 164.76 167.54 162.11 165.63 0.4M
2021-05-07 165.26 165.98 163.77 164.20 0.3M
2021-05-06 165.33 166.32 163.56 164.90 0.5M
2021-05-05 164.41 165.24 162.23 165.04 0.5M
2021-05-04 158.34 163.83 158.34 162.86 0.8M
2021-05-03 158.88 160.77 158.18 159.98 0.8M
2021-04-30 160.48 160.75 157.19 158.63 0.6M
2021-04-29 161.68 162.19 160.55 161.46 0.3M
2021-04-28 161.49 161.80 160.52 161.01 0.3M
2021-04-27 160.47 161.49 160.02 161.23 0.4M
2021-04-26 162.94 163.00 160.70 161.02 0.3M
2021-04-23 161.28 163.16 160.64 162.63 0.3M
2021-04-22 160.51 163.43 160.41 161.28 0.4M
2021-04-21 159.71 161.39 159.30 160.75 0.7M
2021-04-20 156.21 159.07 156.21 158.85 0.6M
2021-04-19 157.08 157.08 155.11 155.94 0.5M
2021-04-16 156.26 157.35 154.71 157.00 0.6M
2021-04-15 157.00 157.28 155.18 155.57 0.6M
2021-04-14 155.83 156.28 154.76 155.88 0.3M
2021-04-13 155.43 156.76 154.75 155.77 0.3M
2021-04-12 156.73 157.21 154.99 155.93 0.5M
2021-04-09 153.95 156.00 153.55 156.00 0.4M
2021-04-08 156.05 157.26 154.24 154.37 0.6M
2021-04-07 156.22 157.27 154.11 154.68 0.4M
2021-04-06 157.57 157.57 155.33 156.13 0.4M
2021-04-05 155.49 159.05 155.15 158.60 0.6M
2021-04-01 153.59 154.98 152.35 154.92 0.4M
2021-03-31 152.84 154.21 152.51 153.10 0.5M
2021-03-30 156.89 156.89 152.78 152.98 0.5M
2021-03-29 153.40 157.69 151.14 157.31 0.8M
2021-03-26 148.20 153.63 147.45 153.44 0.6M
2021-03-25 149.00 149.06 147.24 148.24 0.5M
2021-03-24 147.23 150.16 147.14 148.87 0.6M
2021-03-23 147.90 149.11 146.54 147.27 0.5M
2021-03-22 146.36 147.73 146.09 147.59 0.4M
2021-03-19 145.36 148.06 145.18 146.18 1.2M
2021-03-18 145.76 146.94 144.55 145.46 0.4M
2021-03-17 147.71 148.03 146.05 146.75 0.6M
2021-03-16 146.60 148.22 145.43 147.63 0.4M
2021-03-15 143.53 146.50 142.70 146.39 0.4M
2021-03-12 144.08 144.29 142.87 144.06 0.4M
2021-03-11 143.20 145.80 143.20 144.49 0.4M
2021-03-10 141.98 143.37 141.78 142.38 0.4M
2021-03-09 142.70 145.47 141.84 141.98 0.5M
2021-03-08 143.00 145.02 141.70 141.82 0.5M
2021-03-05 140.52 142.68 139.05 142.48 0.5M
2021-03-04 141.78 143.13 137.91 139.17 0.6M
2021-03-03 143.44 143.63 141.30 141.89 0.5M
2021-03-02 146.51 146.51 142.93 143.84 0.5M
2021-03-01 143.45 147.01 142.84 146.48 0.5M
2021-02-26 143.98 144.70 142.23 142.49 0.7M
2021-02-25 144.87 146.41 142.64 143.26 0.4M
2021-02-24 143.53 145.88 142.09 145.08 0.6M
2021-02-23 147.68 147.68 143.55 143.66 1.0M
2021-02-22 148.46 149.12 146.82 147.50 0.4M
2021-02-19 150.00 151.11 148.89 149.54 0.6M
2021-02-18 146.35 149.68 146.14 149.28 0.4M
2021-02-17 145.19 148.62 144.75 147.43 0.6M
2021-02-16 148.25 148.78 145.59 146.24 0.7M
2021-02-12 144.58 148.20 144.58 148.07 0.8M
2021-02-11 144.70 145.72 144.39 145.35 0.5M
2021-02-10 142.27 144.74 141.99 144.38 0.6M
2021-02-09 142.32 142.67 141.03 141.67 0.6M
2021-02-08 144.66 144.92 142.40 143.09 0.6M
2021-02-05 144.20 145.44 143.59 144.13 0.7M
2021-02-04 144.65 145.29 142.13 143.17 1.0M
2021-02-03 147.83 148.25 144.54 144.55 0.5M
2021-02-02 147.49 147.49 143.58 146.50 0.7M
2021-02-01 142.59 146.40 142.06 146.07 0.7M
2021-01-29 144.28 144.38 141.28 141.31 0.7M
2021-01-28 145.34 146.99 143.49 144.83 0.7M
2021-01-27 150.17 150.58 143.59 143.63 1.4M
2021-01-26 151.40 152.42 149.85 151.79 0.5M
2021-01-25 148.92 150.71 148.23 150.67 0.7M
2021-01-22 150.47 151.01 148.79 148.94 0.9M
2021-01-21 152.30 153.61 150.77 151.10 0.5M
2021-01-20 152.53 152.63 150.55 152.49 0.4M
2021-01-19 152.47 152.91 151.07 151.56 0.4M
2021-01-15 153.04 154.09 150.86 151.57 0.7M
2021-01-14 154.41 155.02 153.37 153.57 0.5M
2021-01-13 155.09 156.07 153.36 154.22 0.7M
2021-01-12 154.37 155.51 154.15 154.76 0.5M
2021-01-11 154.87 155.72 154.10 155.01 0.4M
2021-01-08 156.02 158.11 154.69 156.21 0.6M
2021-01-07 155.88 158.36 155.11 155.62 1.0M
2021-01-06 153.00 156.09 151.41 155.78 0.8M
2021-01-05 150.76 152.48 149.42 151.72 0.7M
2021-01-04 153.45 154.41 149.51 151.51 0.6M