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 |
|---|---|---|---|---|---|---|---|
| 1719937800 | 225.8 | 1.95 | 0.87 | 224.25 | 225.9 | 224.15 | 1030 |
| 1719851400 | 223.85 | -2 | -0.89 | 224.7 | 224.7 | 223 | 57 |
| 1719592200 | 225.85 | 1.65 | 0.74 | 225.55 | 226.35 | 225 | 3284 |
| 1719505800 | 224.2 | 0.3 | 0.13 | 224 | 225.05 | 222 | 1902 |
| 1719419400 | 223.9 | 0.4 | 0.18 | 224.3 | 225 | 223.5 | 4898 |
| 1719333000 | 223.5 | -0.45 | -0.20 | 221.75 | 223.5 | 221.55 | 3304 |
| 1719246600 | 223.95 | 0.15 | 0.07 | 224.3 | 224.55 | 223.55 | 420 |
| 1718987400 | 223.8 | -2.75 | -1.21 | 224.9 | 224.9 | 223.8 | 2045 |
| 1718901000 | 226.55 | -0.25 | -0.11 | 227.7 | 227.95 | 226.55 | 425 |
| 1718814600 | 226.8 | 0.9 | 0.40 | 226.8 | 226.8 | 226.65 | 114 |
| 1718728200 | 225.9 | 1.7 | 0.76 | 226.4 | 226.8 | 225.7 | 3546 |
| 1718641800 | 224.2 | 1.45 | 0.65 | 223.9 | 224.3 | 223 | 3500 |
| 1718382600 | 222.75 | 0.9 | 0.41 | 222.8 | 223 | 222 | 2202 |
| 1718296200 | 221.85 | 0.25 | 0.11 | 222.9 | 223.15 | 221.85 | 654 |
| 1718209800 | 221.6 | 4.55 | 2.10 | 218.35 | 221.6 | 218.3 | 3897 |
| 1718123400 | 217.05 | 0.55 | 0.25 | 216.7 | 217.05 | 215.95 | 954 |
| 1718037000 | 216.5 | 0.8 | 0.37 | 215.8 | 216.5 | 215.8 | 4359 |
| 1717777800 | 215.7 | -0.65 | -0.30 | 216.65 | 216.65 | 215 | 2626 |
| 1717691400 | 216.35 | 1.55 | 0.72 | 216.5 | 216.65 | 216 | 349 |
| 1717605000 | 214.8 | 3.95 | 1.87 | 212.2 | 214.8 | 212.2 | 132 |
| 1717518600 | 210.85 | 0.25 | 0.12 | 210.75 | 211.25 | 210.6 | 968 |
| 1717432200 | 210.6 | 3 | 1.45 | 211.4 | 212.1 | 210.6 | 666 |
| 1717173000 | 207.6 | -4.1 | -1.94 | 210.15 | 210.85 | 207.6 | 2465 |
| 1717086600 | 211.7 | -1.6 | -0.75 | 211.45 | 212.35 | 211.45 | 3230 |
| 1717000200 | 213.3 | -0.9 | -0.42 | 213.65 | 213.65 | 212.8 | 5136 |
| 1716913800 | 214.2 | 0.05 | 0.02 | 214.45 | 214.75 | 214.15 | 2459 |
| 1716827400 | 214.15 | 0.85 | 0.40 | 213.75 | 214.15 | 213.6 | 332 |
| 1716568200 | 213.3 | -0.25 | -0.12 | 211.7 | 213.3 | 211.6 | 4101 |
| 1716481800 | 213.55 | 0.5 | 0.23 | 214.35 | 214.5 | 213.2 | 2351 |
| 1716395400 | 213.05 | 1.6 | 0.76 | 212.75 | 213.05 | 212.4 | 129 |
| 1716309000 | 211.45 | -0.35 | -0.17 | 212 | 212 | 211.45 | 753 |
| 1716222600 | 211.8 | 1.1 | 0.52 | 211 | 211.8 | 210.85 | 399 |
| 1715963400 | 210.7 | -0.9 | -0.43 | 210.9 | 211.05 | 210.7 | 357 |
| 1715877000 | 211.6 | 1.6 | 0.76 | 211.6 | 211.6 | 211.6 | 31 |
| 1715790600 | 210 | 2.75 | 1.33 | 207.95 | 210.15 | 207.85 | 1925 |
| 1715704200 | 207.25 | 0.85 | 0.41 | 206.55 | 207.35 | 205.55 | 1066 |
| 1715617800 | 206.4 | -0.3 | -0.15 | 206.6 | 206.6 | 206.4 | 1499 |
| 1715358600 | 206.7 | 0.75 | 0.36 | 206.25 | 207 | 206.25 | 1559 |
| 1715272200 | 205.95 | 1.95 | 0.96 | 205 | 205.95 | 204.65 | 1043 |
| 1715185800 | 204 | -2 | -0.97 | 205.45 | 205.55 | 204 | 834 |
| 1715099400 | 206 | 2.5 | 1.23 | 205.15 | 206 | 204.85 | 795 |
| 1715013000 | 203.5 | 0.65 | 0.32 | 203.4 | 203.5 | 203.4 | 59 |
| 1714753800 | 202.85 | 5.83 | 2.96 | 199.98 | 203.15 | 199.98 | 4669 |
| 1714667400 | 197.02 | -3.08 | -1.54 | 197.78 | 198.42 | 197.02 | 2336 |
| 1714494600 | 200.1 | -0.95 | -0.47 | 201.7 | 201.7 | 200.1 | 1560 |
| 1714408200 | 201.05 | 0.3 | 0.15 | 201.7 | 202.25 | 201 | 4991 |
| 1714149000 | 200.75 | 4.97 | 2.54 | 200.05 | 200.85 | 199.4 | 1438 |
| 1714062600 | 195.78 | -2.94 | -1.48 | 196.5 | 196.8 | 195 | 878 |
| 1713976200 | 198.72 | 1.42 | 0.72 | 199.62 | 200 | 198.72 | 999 |
| 1713889800 | 197.3 | 3.64 | 1.88 | 195.42 | 197.32 | 195.28 | 1799 |
| 1713803400 | 193.66 | -1.4 | -0.72 | 194.6 | 195 | 193.04 | 1752 |
| 1713544200 | 195.06 | -3.16 | -1.59 | 196.18 | 197.44 | 195.04 | 7241 |
| 1713457800 | 198.22 | -1.3 | -0.65 | 199.78 | 199.8 | 197.96 | 815 |
| 1713371400 | 199.52 | -1.83 | -0.91 | 200.75 | 202 | 199.52 | 4060 |
| 1713285000 | 201.35 | -3.4 | -1.66 | 200.85 | 201.35 | 200.05 | 2334 |
| 1713198600 | 204.75 | -1.3 | -0.63 | 205.35 | 205.75 | 204.75 | 1891 |
| 1712939400 | 206.05 | 1.8 | 0.88 | 207.85 | 207.85 | 205.6 | 4786 |
| 1712853000 | 204.25 | -0.05 | -0.02 | 204.5 | 205.4 | 203.7 | 3759 |
| 1712766600 | 204.3 | 0.3 | 0.15 | 206.45 | 207.1 | 202.8 | 9490 |
| 1712680200 | 204 | -2.2 | -1.07 | 205.75 | 206.5 | 204 | 2549 |
| 1712593800 | 206.2 | 2 | 0.98 | 205.25 | 206.2 | 205.25 | 840 |
| 1712334600 | 204.2 | -3.2 | -1.54 | 203.35 | 204.2 | 202.85 | 5824 |
| 1712248200 | 207.4 | 0.75 | 0.36 | 206.65 | 208.1 | 206.65 | 708 |
| 1712161800 | 206.65 | 2.05 | 1.00 | 205.15 | 206.65 | 204.6 | 1367 |
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
