We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 165.12 | 0.3 | 0.18 | 165.04 | 165.54 | 164.94 | 4889 |
| 1734713700 | 164.82 | -1.56 | -0.94 | 165.24 | 165.24 | 163.56 | 10962 |
| 1734627300 | 166.38 | -2.5 | -1.48 | 166.88 | 167.28 | 166.22 | 10639 |
| 1734540900 | 168.88 | 0.34 | 0.20 | 168.7 | 169.12 | 168.6 | 11596 |
| 1734454500 | 168.54 | -0.78 | -0.46 | 168.78 | 169.36 | 168.54 | 4641 |
| 1734368100 | 169.32 | -0.28 | -0.17 | 169.4 | 169.44 | 169.16 | 4633 |
| 1734108900 | 169.6 | -0.4 | -0.24 | 170.5 | 170.7 | 169.6 | 1850 |
| 1734022500 | 170 | 0.46 | 0.27 | 170.08 | 170.34 | 169.78 | 8284 |
| 1733936100 | 169.54 | -0.02 | -0.01 | 169.32 | 169.6 | 169.2 | 20119 |
| 1733849700 | 169.56 | 0.3 | 0.18 | 169.04 | 169.62 | 169.04 | 5549 |
| 1733763300 | 169.26 | -0.4 | -0.24 | 169.68 | 169.94 | 169.26 | 8439 |
| 1733504100 | 169.66 | 0.22 | 0.13 | 169.62 | 169.84 | 169.62 | 2067 |
| 1733417700 | 169.44 | 1.26 | 0.75 | 168.86 | 169.44 | 168.76 | 14165 |
| 1733331300 | 168.18 | 1.48 | 0.89 | 167.47999 | 168.5 | 167.46 | 29506 |
| 1733244900 | 166.69999 | 1.26 | 0.76 | 166.4 | 166.69999 | 166.08 | 3827 |
| 1733158500 | 165.44 | 2.04 | 1.25 | 163.12 | 165.86 | 163.02 | 29303 |
| 1732899300 | 163.4 | 1.64 | 1.01 | 161.56 | 163.4 | 161.46 | 9632 |
| 1732812900 | 161.76 | 1.44 | 0.90 | 161.26 | 161.76 | 161.13999 | 12346 |
| 1732726500 | 160.32 | -0.4 | -0.25 | 160.34 | 160.36 | 159.56 | 12677 |
| 1732640100 | 160.72 | -0.68 | -0.42 | 160.82 | 161.3 | 160.34 | 3265 |
| 1732553700 | 161.4 | 0.72 | 0.45 | 161.94 | 162 | 161.1 | 2414 |
| 1732294500 | 160.68 | 1.28 | 0.80 | 160.38 | 160.9 | 158.56 | 20047 |
| 1732208100 | 159.4 | 0.94 | 0.59 | 158.68 | 159.4 | 157.68 | 14265 |
| 1732121700 | 158.46 | -0.04 | -0.03 | 159.5 | 159.5 | 158.3 | 5482 |
| 1732035300 | 158.5 | -1.12 | -0.70 | 159.82 | 159.82 | 156.69999 | 6256 |
| 1731948900 | 159.62 | -0.32 | -0.20 | 160.06 | 160.1 | 159.18 | 2371 |
| 1731689700 | 159.94 | -0.34 | -0.21 | 159.12 | 160.4 | 159.12 | 4372 |
| 1731603300 | 160.28 | 3.06 | 1.95 | 158.84 | 160.68 | 158.84 | 8600 |
| 1731516900 | 157.22 | -1.12 | -0.71 | 158.54 | 159.19999 | 156.94 | 12628 |
| 1731430500 | 158.34 | -3.78 | -2.33 | 160.19999 | 160.76 | 158.34 | 8835 |
| 1731344100 | 162.12 | 2.44 | 1.53 | 161.41999 | 162.28 | 161.41999 | 379 |
| 1731084900 | 159.68 | -1.58 | -0.98 | 161.28 | 161.28 | 159.4 | 12407 |
| 1730998500 | 161.26 | 2.58 | 1.63 | 159.44 | 161.82 | 159.44 | 23301 |
| 1730912100 | 158.68 | -1.5 | -0.94 | 161.36 | 162.6 | 158.3 | 12663 |
| 1730825700 | 160.18 | 0.62 | 0.39 | 159.18 | 160.18 | 159.13999 | 9343 |
| 1730739300 | 159.56 | -1.06 | -0.66 | 160.12 | 160.5 | 159.56 | 6576 |
| 1730480100 | 160.62 | 2.02 | 1.27 | 159.19999 | 160.62 | 159.19999 | 3247 |
| 1730393700 | 158.6 | -1.8 | -1.12 | 159.16 | 159.68 | 158.28 | 9831 |
| 1730307300 | 160.4 | -1.74 | -1.07 | 161.47999 | 161.47999 | 159.88 | 11934 |
| 1730220900 | 162.13999 | -0.36 | -0.22 | 163.3 | 163.34 | 162.13999 | 1655 |
| 1730134500 | 162.5 | 0.48 | 0.30 | 162.44 | 162.82 | 161.54 | 6577 |
| 1729871700 | 162.02 | -0.64 | -0.39 | 161.58 | 162.28 | 161.58 | 2775 |
| 1729785300 | 162.66 | 0.88 | 0.54 | 161.84 | 162.66 | 161.84 | 4118 |
| 1729698900 | 161.78 | -0.1 | -0.06 | 161.74 | 161.78 | 161.1 | 5662 |
| 1729612500 | 161.88 | -0.5 | -0.31 | 163.06 | 163.06 | 161.47999 | 5461 |
| 1729526100 | 162.38 | -1.32 | -0.81 | 163.41999 | 163.41999 | 162.1 | 2586 |
| 1729266900 | 163.69999 | 0.7 | 0.43 | 163.24 | 163.69999 | 163.22 | 2993 |
| 1729180500 | 163 | 0.86 | 0.53 | 162.34 | 163.16 | 162.34 | 15660 |
| 1729094100 | 162.13999 | -0.44 | -0.27 | 161.9 | 162.44 | 161.8 | 14895 |
| 1729007700 | 162.58 | 0.7 | 0.43 | 163.13999 | 163.4 | 162.58 | 2148 |
| 1728921300 | 161.88 | 0.68 | 0.42 | 161.74 | 162.22 | 161.62 | 1477 |
| 1728662100 | 161.19999 | 1.28 | 0.80 | 159.94 | 161.24 | 159.91999 | 4206 |
| 1728575700 | 159.91999 | -0.42 | -0.26 | 160.16 | 160.41999 | 159.44 | 16471 |
| 1728489300 | 160.34 | 1.44 | 0.91 | 158.97999 | 160.34 | 158.97999 | 1586 |
| 1728402900 | 158.9 | -0.34 | -0.21 | 157.46 | 158.9 | 157.46 | 727 |
| 1728316500 | 159.24 | -0.16 | -0.10 | 158.66 | 159.24 | 158.41999 | 1465 |
| 1728057300 | 159.4 | 1.24 | 0.78 | 158.04 | 159.5 | 158.04 | 9261 |
| 1727970900 | 158.16 | -1.28 | -0.80 | 158.96 | 158.96 | 158 | 11168 |
| 1727884500 | 159.44 | -0.32 | -0.20 | 159.84 | 160.19999 | 158.74 | 13725 |
| 1727798100 | 159.76 | -1.4 | -0.87 | 161.78 | 161.91999 | 159.54 | 35446 |
| 1727711700 | 161.16 | -0.98 | -0.60 | 161.62 | 161.69999 | 160.9 | 6666 |
| 1727452500 | 162.13999 | 2.12 | 1.32 | 160.26 | 162.13999 | 160.26 | 26022 |
| 1727366100 | 160.02 | 2.54 | 1.61 | 159.46 | 160.3 | 159.08 | 33549 |
| 1727279700 | 157.47999 | -0.2 | -0.13 | 157.18 | 157.88 | 157.18 | 7771 |
| 1727193300 | 157.68 | 0.92 | 0.59 | 158.16 | 158.26 | 157.68 | 2957 |
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
Hot Features
Premium
