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 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 234.25 | 0.35 | 0.15 | 230.7 | 234.25 | 227.3 | 11519 |
| 1734629400 | 233.9 | -5.4 | -2.26 | 233.1 | 234.6 | 232.3 | 4411 |
| 1734543000 | 239.3 | 0 | 0.00 | 239.15 | 239.7 | 238.25 | 2356 |
| 1734456600 | 239.3 | 0.55 | 0.23 | 239.05 | 240.15 | 238 | 927 |
| 1734370200 | 238.75 | 2.9 | 1.23 | 236.15 | 239.05 | 236 | 7339 |
| 1734111000 | 235.85 | 0.55 | 0.23 | 236.5 | 237.55 | 235 | 2174 |
| 1734024600 | 235.3 | -0.55 | -0.23 | 235.65 | 236.1 | 234.15 | 15560 |
| 1733938200 | 235.85 | 3.45 | 1.48 | 232.2 | 235.85 | 232 | 5465 |
| 1733851800 | 232.4 | 1.15 | 0.50 | 231.5 | 233.6 | 231.3 | 2272 |
| 1733765400 | 231.25 | -1.3 | -0.56 | 233.5 | 233.6 | 230.65 | 3295 |
| 1733506200 | 232.55 | 1.2 | 0.52 | 230.75 | 233.2 | 230 | 1354 |
| 1733419800 | 231.35 | -0.2 | -0.09 | 231.75 | 232.35 | 231 | 2159 |
| 1733333400 | 231.55 | 2.15 | 0.94 | 230.75 | 232.5 | 230.75 | 3372 |
| 1733247000 | 229.4 | 0.05 | 0.02 | 229.55 | 229.65 | 228.35 | 1193 |
| 1733160600 | 229.35 | 3.45 | 1.53 | 226.75 | 229.95 | 226.1 | 6154 |
| 1732901400 | 225.9 | 1.1 | 0.49 | 224.55 | 225.9 | 224.1 | 1126 |
| 1732815000 | 224.8 | 1.9 | 0.85 | 225.1 | 225.1 | 224.6 | 1208 |
| 1732728600 | 222.9 | -4.2 | -1.85 | 226.6 | 226.6 | 222.55 | 2010 |
| 1732642200 | 227.1 | 0.65 | 0.29 | 226.25 | 227.2 | 225.5 | 1992 |
| 1732555800 | 226.45 | -0.1 | -0.04 | 227.45 | 227.55 | 225.9 | 2749 |
| 1732296600 | 226.55 | 1.75 | 0.78 | 225.25 | 227.35 | 225 | 1501 |
| 1732210200 | 224.8 | 2.9 | 1.31 | 222.8 | 225.05 | 221.25 | 3759 |
| 1732123800 | 221.9 | 0.2 | 0.09 | 223.3 | 223.6 | 220.85 | 2150 |
| 1732037400 | 221.7 | -0.4 | -0.18 | 221.65 | 221.7 | 218.6 | 923 |
| 1731951000 | 222.1 | 1.25 | 0.57 | 221.2 | 222.1 | 220 | 3431 |
| 1731691800 | 220.85 | -5.4 | -2.39 | 223.8 | 223.8 | 220.8 | 3272 |
| 1731605400 | 226.25 | 0.1 | 0.04 | 226.85 | 228.3 | 225.5 | 3932 |
| 1731519000 | 226.15 | 0 | 0.00 | 226.15 | 226.15 | 226.15 | 0 |
| 1731432600 | 226.15 | 0.7 | 0.31 | 225.85 | 226.7 | 225.45 | 4700 |
| 1731346200 | 225.45 | 1.4 | 0.62 | 225.6 | 226.8 | 225 | 4860 |
| 1731087000 | 224.05 | 2 | 0.90 | 223.45 | 224.05 | 221.85 | 2775 |
| 1731000600 | 222.05 | 2.8 | 1.28 | 220.3 | 222.05 | 219.95 | 2180 |
| 1730914200 | 219.25 | 8.75 | 4.16 | 217.85 | 219.5 | 217.2 | 4021 |
| 1730827800 | 210.5 | 1 | 0.48 | 209 | 210.5 | 209 | 322 |
| 1730741400 | 209.5 | -1.65 | -0.78 | 209.7 | 209.85 | 207.9 | 2684 |
| 1730482200 | 211.15 | 1.95 | 0.93 | 209.2 | 211.15 | 208.8 | 2748 |
| 1730395800 | 209.2 | -5.75 | -2.68 | 211.6 | 211.95 | 208.75 | 3287 |
| 1730309400 | 214.95 | -0.75 | -0.35 | 216.85 | 216.85 | 214.95 | 2434 |
| 1730223000 | 215.7 | 1.05 | 0.49 | 214.5 | 215.85 | 214 | 1940 |
| 1730136600 | 214.65 | -1.05 | -0.49 | 215.65 | 216.05 | 214.55 | 774 |
| 1729873800 | 215.7 | 2.7 | 1.27 | 213.15 | 215.7 | 212.8 | 6354 |
| 1729787400 | 213 | 0.15 | 0.07 | 213 | 213.7 | 212.6 | 4030 |
| 1729701000 | 212.85 | -0.95 | -0.44 | 214.6 | 215.05 | 212.85 | 1860 |
| 1729614600 | 213.8 | 1.15 | 0.54 | 213.45 | 214.2 | 212.65 | 2100 |
| 1729528200 | 212.65 | 0.05 | 0.02 | 212.7 | 213.55 | 211.75 | 2183 |
| 1729269000 | 212.6 | -0.6 | -0.28 | 212.8 | 213.1 | 212.6 | 548 |
| 1729182600 | 213.2 | 2.4 | 1.14 | 212.55 | 213.45 | 212.35 | 2227 |
| 1729096200 | 210.8 | -0.65 | -0.31 | 211.4 | 211.4 | 209.45 | 2512 |
| 1729009800 | 211.45 | -1.15 | -0.54 | 213.45 | 213.5 | 210.75 | 2012 |
| 1728923400 | 212.6 | 1.95 | 0.93 | 211.1 | 213.4 | 210.85 | 7106 |
| 1728664200 | 210.65 | -0.15 | -0.07 | 210.65 | 210.75 | 209.6 | 983 |
| 1728577800 | 210.8 | 0.85 | 0.40 | 210.75 | 211 | 209.3 | 1606 |
| 1728491400 | 209.95 | 1.85 | 0.89 | 208.05 | 209.95 | 207.95 | 700 |
| 1728405000 | 208.1 | 0.9 | 0.43 | 205 | 208.1 | 204.75 | 1172 |
| 1728318600 | 207.2 | 1.1 | 0.53 | 207.6 | 207.6 | 206.45 | 897 |
| 1728059400 | 206.1 | 1.25 | 0.61 | 204.4 | 208.1 | 204.4 | 1726 |
| 1727973000 | 204.85 | 0.35 | 0.17 | 203.85 | 205.45 | 203 | 1127 |
| 1727886600 | 204.5 | 1.8 | 0.89 | 202.95 | 204.5 | 202.5 | 1448 |
| 1727800200 | 202.7 | -1.45 | -0.71 | 205.2 | 206.25 | 201.8 | 2073 |
| 1727713800 | 204.15 | -0.3 | -0.15 | 203.6 | 204.25 | 202.45 | 3750 |
| 1727454600 | 204.45 | 0.55 | 0.27 | 204.95 | 205.4 | 204.2 | 1106 |
| 1727368200 | 203.9 | 0.15 | 0.07 | 206.4 | 207.4 | 203.9 | 2342 |
| 1727281800 | 203.75 | 0.55 | 0.27 | 202.05 | 203.95 | 202 | 689 |
| 1727195400 | 203.2 | 0 | 0.00 | 203.8 | 203.8 | 201.7 | 1034 |
| 1727109000 | 203.2 | 1.85 | 0.92 | 202.25 | 203.4 | 202 | 2633 |
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
