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 | 1 | 0.510204081633 | 196 | 197.5 | 195.5 | 103066 | 196.81614816 | DE |
| 4 | -0.5 | -0.253164556962 | 197.5 | 199.5 | 193 | 150681 | 195.26901599 | DE |
| 12 | -3 | -1.5 | 200 | 207 | 188.5 | 160426 | 197.95855287 | DE |
| 26 | 9 | 4.78723404255 | 188 | 207 | 183.5 | 176589 | 194.07108868 | DE |
| 52 | 9 | 4.78723404255 | 188 | 207 | 174 | 146990 | 190.0431079 | DE |
| 156 | 16 | 8.83977900552 | 181 | 215 | 174 | 119109 | 194.15784391 | DE |
| 260 | 16 | 8.83977900552 | 181 | 215 | 174 | 119109 | 194.15784391 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 197 | 0 | 0.00 | 196 | 197 | 196 | 93262 |
| 1721752200 | 197 | 0.5 | 0.25 | 197 | 197 | 197 | 79258 |
| 1721665800 | 196.5 | 0 | 0.00 | 195.5 | 197.5 | 195.5 | 84572 |
| 1721406600 | 196.5 | -0.5 | -0.25 | 197 | 197 | 195.5 | 104916 |
| 1721320200 | 197 | 1.5 | 0.77 | 196 | 197.5 | 196 | 153320 |
| 1721233800 | 195.5 | 0.5 | 0.26 | 194.5 | 196.5 | 194.5 | 306470 |
| 1721147400 | 195 | 0.5 | 0.26 | 195.5 | 195.5 | 195 | 180685 |
| 1721061000 | 194.5 | 1 | 0.52 | 194 | 195.5 | 194 | 269447 |
| 1720801800 | 193.5 | -1.5 | -0.77 | 194 | 194.5 | 193.5 | 360698 |
| 1720715400 | 195 | 2 | 1.04 | 194 | 195 | 193 | 174019 |
| 1720629000 | 193 | -1 | -0.52 | 195 | 195 | 193 | 230523 |
| 1720542600 | 194 | -2 | -1.02 | 195 | 195 | 194 | 183766 |
| 1720456200 | 196 | -0.5 | -0.25 | 196.5 | 197 | 196 | 90966 |
| 1720197000 | 196.5 | -2 | -1.01 | 197 | 198.5 | 195 | 30904 |
| 1720110600 | 198.5 | 2.5 | 1.28 | 196 | 198.5 | 196 | 38865 |
| 1720024200 | 196 | -1 | -0.51 | 195.5 | 198.5 | 195.5 | 111085 |
| 1719937800 | 197 | 1 | 0.51 | 197 | 198.5 | 196 | 85797 |
| 1719851400 | 196 | -1 | -0.51 | 198 | 199.5 | 196 | 91655 |
| 1719592200 | 197 | 1.5 | 0.77 | 197 | 198.5 | 196 | 148505 |
| 1719505800 | 195.5 | -2 | -1.01 | 197.5 | 199 | 195.5 | 194909 |
| 1719419400 | 197.5 | -0.5 | -0.25 | 198.5 | 201 | 196.5 | 257281 |
| 1719333000 | 198 | -0.5 | -0.25 | 197 | 198 | 196 | 138256 |
| 1719246600 | 198.5 | 2 | 1.02 | 195.5 | 199 | 195 | 173000 |
| 1718987400 | 196.5 | 1.5 | 0.77 | 195 | 196.5 | 195 | 82367 |
| 1718901000 | 195 | -0.5 | -0.26 | 194 | 195 | 194 | 15669 |
| 1718814600 | 195.5 | 0.5 | 0.26 | 193 | 195.5 | 193 | 95160 |
| 1718728200 | 195 | 1 | 0.52 | 195 | 195 | 193 | 74717 |
| 1718641800 | 194 | -0.5 | -0.26 | 194.5 | 195 | 192 | 184348 |
| 1718382600 | 194.5 | 1.5 | 0.78 | 192.5 | 194.5 | 191 | 165969 |
| 1718296200 | 193 | 0 | 0.00 | 191.5 | 193 | 191 | 210663 |
| 1718209800 | 193 | 0 | 0.00 | 192 | 193 | 191 | 175164 |
| 1718123400 | 193 | -1 | -0.52 | 194.5 | 194.5 | 192.5 | 185858 |
| 1718037000 | 194 | -1 | -0.51 | 195.5 | 195.5 | 193.5 | 109328 |
| 1717777800 | 195 | 0 | 0.00 | 195 | 196 | 194.5 | 139866 |
| 1717691400 | 195 | -2 | -1.02 | 195 | 196 | 194 | 160912 |
| 1717605000 | 197 | -1.5 | -0.76 | 199.5 | 199.5 | 188.5 | 385165 |
| 1717518600 | 198.5 | -1.5 | -0.75 | 198.5 | 199 | 197 | 174700 |
| 1717432200 | 200 | 1.5 | 0.76 | 201 | 201 | 198.5 | 152188 |
| 1717173000 | 198.5 | 0.5 | 0.25 | 198.5 | 198.5 | 198 | 63884 |
| 1717086600 | 198 | 0 | 0.00 | 197.5 | 200 | 197.5 | 189255 |
| 1717000200 | 198 | -1.5 | -0.75 | 196.5 | 198 | 196.5 | 186960 |
| 1716913800 | 199.5 | -1.5 | -0.75 | 201 | 201 | 198 | 180956 |
| 1716568200 | 201 | -1 | -0.50 | 201 | 201 | 198 | 373401 |
| 1716481800 | 202 | -1 | -0.49 | 202 | 202 | 201 | 175129 |
| 1716395400 | 203 | 1 | 0.50 | 203 | 203 | 202 | 157584 |
| 1716309000 | 202 | -2 | -0.98 | 204 | 204 | 202 | 238949 |
| 1716222600 | 204 | 0 | 0.00 | 205 | 205 | 204 | 234542 |
| 1715963400 | 204 | -2 | -0.97 | 207 | 207 | 204 | 137630 |
| 1715877000 | 206 | 0 | 0.00 | 206 | 206 | 205 | 120928 |
| 1715790600 | 206 | 1 | 0.49 | 204 | 206 | 204 | 163264 |
| 1715704200 | 205 | 0 | 0.00 | 202 | 205 | 200 | 107671 |
| 1715617800 | 205 | -1 | -0.49 | 206 | 206 | 204 | 197100 |
| 1715358600 | 206 | 1 | 0.49 | 205 | 206 | 203 | 105400 |
| 1715272200 | 205 | 2 | 0.99 | 204 | 205 | 204 | 40613 |
| 1715185800 | 203 | 1 | 0.50 | 201 | 203 | 201 | 216441 |
| 1715099400 | 202 | 2 | 1.00 | 200 | 202 | 200 | 215217 |
| 1714753800 | 200 | 1 | 0.50 | 198 | 200 | 198 | 145163 |
| 1714667400 | 199 | 1.5 | 0.76 | 200 | 200 | 197.5 | 160377 |
| 1714581000 | 197.5 | 0 | 0.00 | 199.5 | 199.5 | 197 | 87869 |
| 1714494600 | 197.5 | -1 | -0.50 | 201 | 201 | 196.5 | 139397 |
| 1714408200 | 198.5 | 1 | 0.51 | 198 | 199 | 196.5 | 120810 |
| 1714149000 | 197.5 | 2.5 | 1.28 | 196 | 197.5 | 195 | 150512 |
| 1714062600 | 195 | -1.5 | -0.76 | 195 | 195 | 194 | 91409 |
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
