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 | -5 | -2.51256281407 | 199 | 203 | 194 | 2379 | 196.95299756 | DE |
| 4 | -10 | -4.90196078431 | 204 | 206 | 194 | 2595 | 201.2290591 | DE |
| 12 | -2 | -1.02040816327 | 196 | 212 | 188.5 | 4680 | 201.27692344 | DE |
| 26 | -7 | -3.48258706468 | 201 | 212 | 188.5 | 4992 | 197.62251621 | DE |
| 52 | 14 | 7.77777777778 | 180 | 212 | 178 | 6297 | 191.69651854 | DE |
| 156 | 14 | 7.77777777778 | 180 | 212 | 166 | 5002 | 188.24829133 | DE |
| 260 | 72 | 59.0163934426 | 122 | 212 | 117.5 | 5798 | 181.98450644 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 194 | -2 | -1.02 | 196 | 200 | 194 | 8931 |
| 1742491800 | 196 | 0 | 0.00 | 196 | 200 | 196 | 5000 |
| 1742405400 | 196 | 0 | 0.00 | 196 | 200 | 196 | 0 |
| 1742319000 | 196 | -2 | -1.01 | 198 | 202 | 196 | 1226 |
| 1742232600 | 198 | 0 | 0.00 | 198 | 202 | 198 | 1927 |
| 1741973400 | 198 | -1 | -0.50 | 199 | 203 | 198 | 3740 |
| 1741887000 | 199 | 0 | 0.00 | 199 | 202 | 199 | 0 |
| 1741800600 | 199 | -1 | -0.50 | 200 | 200 | 199 | 1600 |
| 1741714200 | 200 | 1 | 0.50 | 199 | 202 | 198.5 | 983 |
| 1741627800 | 199 | 0 | 0.00 | 199 | 199 | 199 | 112 |
| 1741368600 | 199 | -1 | -0.50 | 200 | 204 | 199 | 20 |
| 1741282200 | 200 | 0 | 0.00 | 200 | 200 | 200 | 1228 |
| 1741195800 | 200 | 0 | 0.00 | 200 | 200 | 200 | 3472 |
| 1741109400 | 200 | -4 | -1.96 | 204 | 204 | 200 | 4155 |
| 1741023000 | 204 | 4 | 2.00 | 204 | 206 | 203 | 15622 |
| 1740763800 | 200 | -4 | -1.96 | 204 | 204 | 200 | 3003 |
| 1740677400 | 204 | 0 | 0.00 | 204 | 204 | 204 | 9776 |
| 1740591000 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1740504600 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1740418200 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1740159000 | 204 | 0 | 0.00 | 204 | 204 | 204 | 44 |
| 1740072600 | 204 | 0 | 0.00 | 204 | 204 | 204 | 9132 |
| 1739986200 | 204 | 0 | 0.00 | 204 | 204 | 204 | 500 |
| 1739899800 | 204 | 0 | 0.00 | 204 | 204 | 204 | 818 |
| 1739813400 | 204 | 0 | 0.00 | 204 | 204 | 204 | 1013 |
| 1739554200 | 204 | 0 | 0.00 | 204 | 204 | 204 | 962 |
| 1739467800 | 204 | -2 | -0.97 | 206 | 207 | 204 | 1463 |
| 1739381400 | 206 | 0 | 0.00 | 206 | 206 | 206 | 6584 |
| 1739295000 | 206 | 0 | 0.00 | 206 | 206 | 206 | 7 |
| 1739208600 | 206 | 1 | 0.49 | 205 | 208 | 204 | 60306 |
| 1738949400 | 205 | -4 | -1.91 | 205 | 205 | 205 | 2404 |
| 1738863000 | 209 | 3 | 1.46 | 206 | 209 | 202 | 372 |
| 1738776600 | 206 | 2 | 0.98 | 204 | 207 | 203 | 12931 |
| 1738690200 | 204 | 0 | 0.00 | 204 | 206 | 200 | 10013 |
| 1738603800 | 204 | 4 | 2.00 | 199 | 204 | 199 | 8066 |
| 1738344600 | 200 | 0 | 0.00 | 200 | 200 | 200 | 3759 |
| 1738258200 | 200 | 0 | 0.00 | 200 | 200 | 200 | 4208 |
| 1738171800 | 200 | -2 | -0.99 | 202 | 202 | 200 | 8335 |
| 1738085400 | 202 | -10 | -4.72 | 202 | 202 | 202 | 3173 |
| 1737999000 | 212 | 11 | 5.47 | 199 | 212 | 199 | 456 |
| 1737739800 | 201 | 0 | 0.00 | 201 | 201 | 201 | 1536 |
| 1737653400 | 201 | 1 | 0.50 | 200 | 203 | 200 | 1787 |
| 1737567000 | 200 | 0 | 0.00 | 200 | 200 | 200 | 2778 |
| 1737480600 | 200 | 0 | 0.00 | 200 | 200 | 200 | 11335 |
| 1737394200 | 200 | 1 | 0.50 | 199 | 201 | 198 | 2488 |
| 1737135000 | 199 | 3 | 1.53 | 196 | 200 | 196 | 4784 |
| 1737048600 | 196 | 0 | 0.00 | 196 | 196 | 196 | 0 |
| 1736962200 | 196 | 1 | 0.51 | 195 | 196 | 195 | 12831 |
| 1736875800 | 195 | -3 | -1.52 | 195 | 195 | 195 | 3681 |
| 1736789400 | 198 | 4 | 2.06 | 194 | 198 | 194 | 259 |
| 1736530200 | 194 | 1 | 0.52 | 194 | 194 | 194 | 5598 |
| 1736443800 | 193 | 1 | 0.52 | 192 | 197 | 192 | 144 |
| 1736357400 | 192 | 3.5 | 1.86 | 188.5 | 194 | 188.5 | 1327 |
| 1736271000 | 188.5 | -7.5 | -3.83 | 196 | 196 | 188.5 | 8495 |
| 1736184600 | 196 | 0 | 0.00 | 196 | 196 | 196 | 11679 |
| 1735925400 | 196 | 0 | 0.00 | 196 | 196 | 196 | 7 |
| 1735839000 | 196 | -1 | -0.51 | 196 | 196 | 196 | 20771 |
| 1735666200 | 197 | 1 | 0.51 | 196 | 199 | 195 | 0 |
| 1735579800 | 196 | 3 | 1.55 | 193 | 196 | 193 | 189 |
| 1735320600 | 193 | -3 | -1.53 | 196 | 196 | 193 | 8 |
| 1735061400 | 196 | 0 | 0.00 | 196 | 196 | 196 | 126 |
| 1734975000 | 196 | 0 | 0.00 | 196 | 196 | 196 | 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
