We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 198.54 | -2.07 | -1.03 | 201.75 | 205.17 | 198.5 | 30911 |
| 1721318100 | 200.61 | -8.8 | -4.20 | 209.49 | 210.47 | 200.4 | 51144 |
| 1721231700 | 209.41 | -15.38 | -6.84 | 220.39 | 220.39 | 208.21 | 45395 |
| 1721145300 | 224.79 | -5.01 | -2.18 | 225.55 | 227.7 | 222.3 | 23347 |
| 1721058900 | 229.8 | 2.8 | 1.23 | 226.8 | 231.95 | 224.48 | 44192 |
| 1720799700 | 227 | 1.83 | 0.81 | 221.11 | 227.51 | 217.58 | 34698 |
| 1720713300 | 225.17 | -7.12 | -3.07 | 236.71 | 239.1 | 224 | 60347 |
| 1720626900 | 232.29 | 1.81 | 0.79 | 231.18 | 234 | 231 | 26189 |
| 1720540500 | 230.48 | 1.45 | 0.63 | 231.1 | 233 | 230.48 | 36898 |
| 1720454100 | 229.03 | 3.06 | 1.35 | 228.04 | 229.3 | 226.81 | 19205 |
| 1720194900 | 225.97 | 5.31 | 2.41 | 221.95 | 226.34 | 221 | 35791 |
| 1720108500 | 220.66 | 1.08 | 0.49 | 221.89 | 222 | 220.23 | 19554 |
| 1720022100 | 219.58 | 6.01 | 2.81 | 217.22 | 219.9 | 215.5 | 23734 |
| 1719935700 | 213.57 | 4.85 | 2.32 | 209.25 | 213.93 | 207.89 | 36257 |
| 1719849300 | 208.72 | -4.65 | -2.18 | 209.4 | 209.88 | 204.42 | 39213 |
| 1719590100 | 213.37 | 3.55 | 1.69 | 214.36 | 219 | 212.1 | 51878 |
| 1719503700 | 209.82 | -0.19 | -0.09 | 209.74 | 213.8 | 209.1 | 45755 |
| 1719417300 | 210.01 | 2.05 | 0.99 | 210.82 | 212.82 | 208.33 | 40295 |
| 1719330900 | 207.96 | 1.25 | 0.60 | 202.88 | 208.56 | 201.5 | 36203 |
| 1719244500 | 206.71 | -3.95 | -1.88 | 210.51 | 211.13 | 204.19 | 14760 |
| 1718985300 | 210.66 | -5.93 | -2.74 | 212.43 | 212.43 | 208 | 24241 |
| 1718898900 | 216.59 | -0.46 | -0.21 | 219.53 | 221.63 | 214 | 42262 |
| 1718812500 | 217.05 | 2.6 | 1.21 | 216.88 | 217.41 | 216.8 | 14724 |
| 1718726100 | 214.45 | 3.95 | 1.88 | 215.93 | 218 | 213.9 | 64391 |
| 1718639700 | 210.5 | 3.33 | 1.61 | 209.82 | 211.02 | 207.85 | 45159 |
| 1718380500 | 207.17 | 2.77 | 1.36 | 206.81 | 208.29 | 203.49 | 59971 |
| 1718294100 | 204.4 | 3.33 | 1.66 | 205.78 | 206.7 | 202.21 | 69649 |
| 1718207700 | 201.07 | 10.1 | 5.29 | 194.78 | 201.7 | 193.76 | 58237 |
| 1718121300 | 190.97 | 1.13 | 0.60 | 189.48 | 191.78 | 187.6 | 28950 |
| 1718034900 | 189.84 | 1.61 | 0.86 | 187.57 | 189.99 | 186.43 | 22119 |
| 1717775700 | 188.23 | 1.05 | 0.56 | 187.54 | 189.4 | 184.16 | 49079 |
| 1717689300 | 187.18 | 2.88 | 1.56 | 187.24 | 188.65 | 185.7 | 39595 |
| 1717602900 | 184.3 | 10.5 | 6.04 | 177.03 | 184.5 | 176.87 | 77437 |
| 1717516500 | 173.8 | -0.7 | -0.40 | 173.31 | 175.55 | 171.7 | 43106 |
| 1717430100 | 174.5 | 7.47 | 4.47 | 175.92 | 178.5 | 173 | 52754 |
| 1717170900 | 167.03 | -9.43 | -5.34 | 173.39 | 175.67 | 166.71 | 39872 |
| 1717084500 | 176.46 | -5.72 | -3.14 | 177.29 | 179.99 | 175.17 | 38976 |
| 1716998100 | 182.18 | -0.95 | -0.52 | 181.78 | 182.8 | 179 | 14900 |
| 1716911700 | 183.13 | -0.28 | -0.15 | 183.54 | 184.84 | 180.69 | 42192 |
| 1716825300 | 183.41 | 0.76 | 0.42 | 182.19 | 183.43 | 181.72 | 13218 |
| 1716566100 | 182.65 | -0.34 | -0.19 | 178.07 | 183.22 | 177.34 | 51104 |
| 1716479700 | 182.99 | 2.03 | 1.12 | 184.39 | 186.52 | 180.72 | 34954 |
| 1716393300 | 180.96 | 2.5 | 1.40 | 179.62 | 181.3 | 178.8 | 31525 |
| 1716306900 | 178.46 | 0.16 | 0.09 | 178.18 | 178.6 | 176.38 | 45373 |
| 1716220500 | 178.3 | 2.79 | 1.59 | 175.8 | 178.62 | 175.26 | 41838 |
| 1715961300 | 175.51 | -2.48 | -1.39 | 175.93 | 176.8 | 174.77 | 33599 |
| 1715874900 | 177.99 | 4.32 | 2.49 | 177.21 | 178.62 | 176.2 | 64677 |
| 1715788500 | 173.67 | 5.35 | 3.18 | 169.65 | 174.2 | 168.81 | 67354 |
| 1715702100 | 168.32 | 1.9 | 1.14 | 166.8 | 168.83 | 164 | 18267 |
| 1715615700 | 166.41999 | 0.88 | 0.53 | 167.26 | 167.79 | 165.9 | 31305 |
| 1715356500 | 165.54 | 0.14 | 0.08 | 166.41999 | 168.15 | 164.91999 | 28601 |
| 1715270100 | 165.4 | 0.65 | 0.39 | 163.72999 | 165.4 | 162.5 | 9626 |
| 1715183700 | 164.75 | -1.1 | -0.66 | 165.32 | 166.01 | 161.69999 | 24766 |
| 1715097300 | 165.85 | 4.25 | 2.63 | 164.27 | 166 | 163.43 | 25790 |
| 1715010900 | 161.6 | 3.68 | 2.33 | 159.74 | 162 | 159.51 | 46299 |
| 1714751700 | 157.91999 | 9.83 | 6.64 | 152.99 | 160.5 | 152.99 | 63786 |
| 1714665300 | 148.09 | -6.81 | -4.40 | 148.51 | 150.46 | 145.5 | 55059 |
| 1714492500 | 154.9 | -2.51 | -1.59 | 158.01 | 158.07 | 154.13999 | 25101 |
| 1714406100 | 157.41 | 0.7 | 0.45 | 157.86 | 159.3 | 156.53 | 40013 |
| 1714146900 | 156.71 | 11.48 | 7.90 | 153.86 | 157.88999 | 152.65 | 28079 |
| 1714060500 | 145.22999 | -7.09 | -4.65 | 146.41999 | 147.96 | 143.3 | 30772 |
| 1713974100 | 152.32 | 2.26 | 1.51 | 153.97999 | 155.5 | 151.5 | 68268 |
| 1713887700 | 150.06 | 8.52 | 6.02 | 144.99 | 150.65 | 144.38 | 72441 |
| 1713801300 | 141.54 | -3.1 | -2.14 | 143.41 | 144.68 | 140.19 | 47740 |
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
