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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733265600 | 213.67 | -1.13 | -0.53 | 214.9 | 215.61 | 209.27 | 84917 |
| 1733179200 | 214.8 | -1.26 | -0.58 | 215.28 | 217.63 | 214.24 | 93091 |
| 1732920000 | 216.06 | -1.17 | -0.54 | 216.61 | 217.5 | 215.37 | 48969 |
| 1732833600 | 217.23 | 0.84 | 0.39 | 219.92 | 219.92 | 216.53 | 21582 |
| 1732747200 | 216.39 | -2.46 | -1.12 | 218.85 | 220.28 | 216.18 | 77069 |
| 1732660800 | 218.85 | -4.22 | -1.89 | 222.11 | 222.81 | 218 | 59721 |
| 1732574400 | 223.07 | 2.89 | 1.31 | 221.62 | 223.9 | 219.61 | 51670 |
| 1732315200 | 220.18 | 1.71 | 0.78 | 219.01 | 220.18 | 217.55 | 66837 |
| 1732228800 | 218.47 | -2.18 | -0.99 | 221.15 | 223 | 217.86 | 52612 |
| 1732142400 | 220.65 | 0.04 | 0.02 | 221.64 | 222 | 217.8 | 60939 |
| 1732056000 | 220.61 | -7.46 | -3.27 | 226.33 | 228.06 | 220.58 | 98117 |
| 1731969600 | 228.07 | -4.41 | -1.90 | 230.98 | 232.22 | 227.41 | 164674 |
| 1731710400 | 232.48 | 2.39 | 1.04 | 230 | 233.57 | 229.32 | 129936 |
| 1731624000 | 230.09 | 5.54 | 2.47 | 222.43 | 231.61 | 219.65 | 145432 |
| 1731537600 | 224.55 | 5.1 | 2.32 | 218.11 | 224.75 | 214.01 | 122916 |
| 1731451200 | 219.45 | 2.17 | 1.00 | 217.28 | 222.4 | 216.52 | 116114 |
| 1731364800 | 217.28 | -0.14 | -0.06 | 217.24 | 217.69 | 215 | 33380 |
| 1731105600 | 217.42 | -2.71 | -1.23 | 216.93 | 220.91 | 215.71 | 77639 |
| 1731019200 | 220.13 | 6.01 | 2.81 | 214.11 | 222.02 | 212.46 | 93776 |
| 1730932800 | 214.12 | -4.18 | -1.91 | 218.3 | 218.3 | 208.45 | 149241 |
| 1730846400 | 218.3 | -1.01 | -0.46 | 211.55 | 223.95 | 201.43 | 252763 |
| 1730760000 | 219.31 | 2.56 | 1.18 | 215.26 | 219.31 | 215.17 | 90072 |
| 1730497200 | 216.75 | 0.05 | 0.02 | 216 | 218.91 | 215.93 | 57557 |
| 1730410800 | 216.7 | 1.38 | 0.64 | 215.61 | 217.2 | 214.48 | 72421 |
| 1730324400 | 215.32 | -0.13 | -0.06 | 215.37 | 217 | 210.5 | 16009 |
| 1730238000 | 215.45 | 1.95 | 0.91 | 212.85 | 215.69 | 212.61 | 60416 |
| 1730151600 | 213.5 | 0.57 | 0.27 | 213.69 | 214.2 | 212.56 | 29147 |
| 1729892400 | 212.93 | 2.18 | 1.03 | 210.09 | 215.41 | 210.09 | 54302 |
| 1729806000 | 210.75 | -7.1 | -3.26 | 217.75 | 217.9 | 209.5 | 109952 |
| 1729719600 | 217.85 | 2.35 | 1.09 | 214.01 | 226.82 | 214.01 | 95303 |
| 1729633200 | 215.5 | -1.82 | -0.84 | 217.32 | 217.68 | 214.33 | 62698 |
| 1729546800 | 217.32 | 1.82 | 0.84 | 216.01 | 217.89 | 215.08 | 33219 |
| 1729287600 | 215.5 | -3.24 | -1.48 | 218.74 | 221.11 | 215.36 | 70599 |
| 1729201200 | 218.74 | 3.98 | 1.85 | 214.76 | 218.74 | 214.76 | 113172 |
| 1729114800 | 214.76 | 1.71 | 0.80 | 214.91 | 214.91 | 213.03 | 91700 |
| 1729028400 | 213.05 | 1.05 | 0.50 | 212.09 | 213.3 | 211.87 | 50622 |
| 1728682800 | 212 | 0 | 0.00 | 211.86 | 212.5 | 210.71 | 37489 |
| 1728596400 | 212 | -0.81 | -0.38 | 211.94 | 213.11 | 211.77 | 22159 |
| 1728510000 | 212.81 | 1.36 | 0.64 | 212.27 | 212.82 | 210.59 | 26093 |
| 1728423600 | 211.45 | 0.45 | 0.21 | 210.26 | 212.59 | 210 | 83780 |
| 1728337200 | 211 | 2.25 | 1.08 | 207.22 | 212.5 | 207.22 | 70213 |
| 1728078000 | 208.75 | 1.88 | 0.91 | 207.11 | 209.35 | 207.11 | 58300 |
| 1727991600 | 206.87 | 1.87 | 0.91 | 204.01 | 208.55 | 203.5 | 51134 |
| 1727905200 | 205 | -1 | -0.49 | 206 | 206 | 201.51 | 47457 |
| 1727818800 | 206 | 1.04 | 0.51 | 205.53 | 210.05 | 205.52 | 81498 |
| 1727732400 | 204.96 | 1.29 | 0.63 | 203.69 | 205.03 | 198.62 | 78976 |
| 1727473200 | 203.67 | -0.31 | -0.15 | 204.08 | 205.01 | 202.34 | 59436 |
| 1727386800 | 203.98 | -0.02 | -0.01 | 205.34 | 205.5 | 203.8 | 42324 |
| 1727300400 | 204 | -3.19 | -1.54 | 207.19 | 208.66 | 203.69 | 37352 |
| 1727214000 | 207.19 | 2.32 | 1.13 | 205.87 | 207.96 | 203.97 | 53394 |
| 1727127600 | 204.87 | -2.06 | -1.00 | 207.99 | 207.99 | 202.75 | 57316 |
| 1726868400 | 206.93 | 2.54 | 1.24 | 204.37 | 207.27 | 203.81 | 183832 |
| 1726782000 | 204.39 | -2.27 | -1.10 | 210 | 210 | 202.81 | 78750 |
| 1726695600 | 206.66 | -5.53 | -2.61 | 212.88 | 212.88 | 206.03 | 51105 |
| 1726609200 | 212.19 | 1.25 | 0.59 | 211.15 | 212.48 | 207.6 | 90476 |
| 1726522800 | 210.94 | -2.09 | -0.98 | 213.34 | 213.34 | 209 | 98449 |
| 1726263600 | 213.03 | -5.6 | -2.56 | 218.63 | 218.63 | 211.8 | 68161 |
| 1726177200 | 218.63 | -0.35 | -0.16 | 219.22 | 219.8 | 217.56 | 53508 |
| 1726090800 | 218.98 | 1.21 | 0.56 | 217.99 | 220.49 | 215.73 | 43008 |
| 1726004400 | 217.77 | -4.42 | -1.99 | 222.19 | 222.19 | 217.07 | 57349 |
| 1725918000 | 222.19 | 1.81 | 0.82 | 220.79 | 222.5 | 220.34 | 38646 |
| 1725658800 | 220.38 | -2.1 | -0.94 | 222.18 | 223 | 220 | 46302 |
| 1725572400 | 222.48 | -3.59 | -1.59 | 226.17 | 226.62 | 222 | 47957 |
| 1725486000 | 226.07 | 0.26 | 0.12 | 223.41 | 228.99 | 222.81 | 47638 |
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
