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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 210.18 | 3.23 | 1.56 | 211.22 | 216.19 | 203.185 | 8393 |
| 1721665800 | 206.95 | -4.74 | -2.24 | 206.95 | 206.95 | 206.95 | 100 |
| 1721406600 | 211.69 | -12.85 | -5.72 | 203.7 | 226.415 | 199.025 | 13448 |
| 1721320200 | 224.535 | -10.07 | -4.29 | 235.87 | 246.28 | 214.78 | 2675 |
| 1721233800 | 234.6 | -7.79 | -3.21 | 230.41 | 240.9225 | 222.005 | 1886 |
| 1721147400 | 242.385 | 15.02 | 6.61 | 228.65 | 252.08 | 212.065 | 7134 |
| 1721061000 | 227.365 | 5.18 | 2.33 | 223.77 | 239.2 | 206.615 | 1709 |
| 1720801800 | 222.19 | 1.23 | 0.56 | 214.8 | 237.935 | 202.425 | 3931 |
| 1720715400 | 220.96 | 12.4 | 5.94 | 209.86 | 239.22 | 198.285 | 28304 |
| 1720629000 | 208.5625 | 17.65 | 9.25 | 201.825 | 221.03 | 192.7475 | 2185 |
| 1720542600 | 190.91 | 1.26 | 0.67 | 198.475 | 198.475 | 189.2975 | 520 |
| 1720456200 | 189.645 | -9.38 | -4.71 | 197.59 | 197.59 | 189.64 | 111 |
| 1720197000 | 199.025 | 13.51 | 7.28 | 199.025 | 199.025 | 199.025 | 50 |
| 1720110600 | 185.515 | 0 | 0.00 | 185.515 | 185.515 | 185.515 | 0 |
| 1720024200 | 185.515 | 22.27 | 13.64 | 170.95 | 196.8525 | 158.2975 | 299 |
| 1719937800 | 163.245 | -1.42 | -0.86 | 165.10499 | 178.9825 | 149.98249 | 1 |
| 1719851400 | 164.66749 | -3.21 | -1.91 | 164.66999 | 182.8625 | 151.2725 | 155 |
| 1719592200 | 167.8775 | -2.13 | -1.25 | 167.8775 | 167.8775 | 167.8775 | 0 |
| 1719505800 | 170.0075 | 5.91 | 3.60 | 170.7 | 173.16 | 166.945 | 1945 |
| 1719419400 | 164.1 | -1.59 | -0.96 | 164.1 | 164.1 | 164.1 | 0 |
| 1719333000 | 165.6925 | -4.39 | -2.58 | 165.6925 | 165.6925 | 165.6925 | 51 |
| 1719246600 | 170.08 | 5.2 | 3.16 | 164.49 | 181.27 | 164.49 | 1300 |
| 1718987400 | 164.8775 | -8.5 | -4.90 | 164.8775 | 164.8775 | 164.8775 | 60 |
| 1718901000 | 173.38 | 11.57 | 7.15 | 168.82 | 190.0075 | 155.1025 | 1583 |
| 1718814600 | 161.8075 | 3.51 | 2.22 | 161.8075 | 161.8075 | 161.8075 | 0 |
| 1718728200 | 158.3 | 5.23 | 3.41 | 158.3 | 158.3 | 158.3 | 1 |
| 1718641800 | 153.07499 | -0.35 | -0.23 | 153.07499 | 153.07499 | 153.07499 | 1 |
| 1718382600 | 153.425 | -2.61 | -1.67 | 153.425 | 153.425 | 153.425 | 79 |
| 1718296200 | 156.03 | -11.58 | -6.91 | 162 | 174.165 | 145.315 | 4238 |
| 1718209800 | 167.61 | 6.74 | 4.19 | 162.285 | 189.6575 | 155.51499 | 2802 |
| 1718123400 | 160.87 | -3.28 | -2.00 | 163.02 | 173.66 | 148.3375 | 3332 |
| 1718037000 | 164.1525 | -3.34 | -1.99 | 163.3 | 178.535 | 156.7825 | 879 |
| 1717777800 | 167.4925 | -13.28 | -7.35 | 184.955 | 197.88 | 161.225 | 33810 |
| 1717691400 | 180.775 | 0 | 0.00 | 180.775 | 180.775 | 180.775 | 100 |
| 1717605000 | 180.775 | 4.2 | 2.38 | 180.775 | 180.775 | 180.775 | 100 |
| 1717518600 | 176.5775 | -19.62 | -10.00 | 191.29 | 207.6925 | 162.9675 | 4611 |
| 1717432200 | 196.195 | 10.05 | 5.40 | 196.195 | 196.195 | 196.195 | 0 |
| 1717173000 | 186.145 | -16.29 | -8.04 | 200.5 | 219.6725 | 177.745 | 3690 |
| 1717086600 | 202.43 | 5.69 | 2.89 | 191.31 | 215.18 | 180.195 | 3009 |
| 1717000200 | 196.74 | -9.14 | -4.44 | 201.5 | 224.98 | 184.695 | 12574 |
| 1716913800 | 205.8775 | 10.68 | 5.47 | 205.8775 | 205.8775 | 205.8775 | 1 |
| 1716568200 | 195.1975 | 2.62 | 1.36 | 195.1975 | 195.1975 | 195.1975 | 121 |
| 1716481800 | 192.575 | -12.46 | -6.08 | 192.575 | 192.575 | 192.575 | 2054 |
| 1716395400 | 205.0375 | -20.65 | -9.15 | 205.0375 | 205.0375 | 205.0375 | 0 |
| 1716309000 | 225.6825 | -5.17 | -2.24 | 225.6825 | 225.6825 | 225.6825 | 211 |
| 1716222600 | 230.855 | 12.07 | 5.51 | 233.21 | 245.81 | 206.905 | 1578 |
| 1715963400 | 218.79 | 12.98 | 6.30 | 207.25 | 235.27 | 197.075 | 35 |
| 1715877000 | 205.815 | -7.43 | -3.48 | 206.64 | 221.575 | 188.065 | 1171 |
| 1715790600 | 213.2425 | 13.53 | 6.77 | 200.63 | 214.97 | 195.59 | 3 |
| 1715704200 | 199.7175 | 7.76 | 4.04 | 199.7175 | 199.7175 | 199.7175 | 0 |
| 1715617800 | 191.955 | -12.46 | -6.10 | 199.57 | 202.05 | 188.18 | 19180 |
| 1715358600 | 204.415 | 5.53 | 2.78 | 206.04 | 225.07 | 192.3775 | 4981 |
| 1715272200 | 198.885 | 10.91 | 5.80 | 198.885 | 198.885 | 198.885 | 3434 |
| 1715185800 | 187.98 | 8.56 | 4.77 | 187.98 | 187.98 | 187.98 | 0 |
| 1715099400 | 179.42 | 9.64 | 5.68 | 179.42 | 196.75 | 167.115 | 113 |
| 1714753800 | 169.7775 | -4.28 | -2.46 | 169.7775 | 169.7775 | 169.7775 | 0 |
| 1714667400 | 174.06 | 4.45 | 2.62 | 173.32 | 186.7175 | 154.83 | 3700 |
| 1714581000 | 169.61 | -3.42 | -1.98 | 169.61 | 169.61 | 169.61 | 0 |
| 1714494600 | 173.03 | -23.36 | -11.89 | 173.03 | 173.03 | 173.03 | 0 |
| 1714408200 | 196.39 | 5.6 | 2.94 | 186.015 | 207.69 | 180.705 | 4377 |
| 1714149000 | 190.785 | 9 | 4.95 | 190.825 | 209.2575 | 176.9025 | 1595 |
| 1714062600 | 181.785 | 10.68 | 6.24 | 177.475 | 197.9725 | 157.28 | 6452 |
| 1713976200 | 171.11 | -0.33 | -0.19 | 171.11 | 171.11 | 171.11 | 0 |
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
