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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 157.94 | -1.52 | -0.95 | 159.53 | 160.53 | 157.345 | 1285 |
| 1721233800 | 159.455 | -2.09 | -1.29 | 160 | 168.235 | 157.86 | 920 |
| 1721147400 | 161.54 | -0.35 | -0.22 | 160.41 | 168.875 | 159.385 | 855 |
| 1721061000 | 161.88999 | -0.92 | -0.56 | 163.04 | 170.085 | 159.60499 | 1046 |
| 1720801800 | 162.805 | 3.15 | 1.97 | 161.28 | 163.02 | 160.165 | 17158 |
| 1720715400 | 159.66 | 1.37 | 0.87 | 159.5 | 168.92 | 157.79 | 340 |
| 1720629000 | 158.29 | 3.81 | 2.47 | 156.6 | 158.47 | 154.19 | 3113 |
| 1720542600 | 154.47999 | 1.95 | 1.28 | 153.63 | 155.04499 | 149.735 | 2081 |
| 1720456200 | 152.53 | 1.82 | 1.21 | 151.93 | 152.94999 | 149.91999 | 4085 |
| 1720197000 | 150.705 | -2.14 | -1.40 | 152.41999 | 153.15 | 149.84 | 1958 |
| 1720110600 | 152.84 | 0.47 | 0.31 | 152.21 | 153.09 | 152.005 | 2364 |
| 1720024200 | 152.37 | 3.29 | 2.21 | 148.63 | 152.76 | 147.68 | 828 |
| 1719937800 | 149.08 | -0.12 | -0.08 | 148.72999 | 151.255 | 148.22999 | 1785 |
| 1719851400 | 149.19999 | 0.94 | 0.63 | 147.84 | 150.18 | 147.285 | 907 |
| 1719592200 | 148.26 | -0.25 | -0.17 | 147.59 | 149.975 | 147.59 | 3564 |
| 1719505800 | 148.51 | -0.84 | -0.57 | 147.83 | 148.72 | 146.645 | 172 |
| 1719419400 | 149.35499 | 1.05 | 0.71 | 150.18 | 150.18 | 146.81 | 1722 |
| 1719333000 | 148.305 | -3.67 | -2.42 | 151.79 | 152.26 | 147.79 | 6129 |
| 1719246600 | 151.97999 | 1.67 | 1.11 | 150.96 | 152.31 | 150.615 | 855 |
| 1718987400 | 150.31 | 0.93 | 0.62 | 150.12 | 152 | 150.055 | 180 |
| 1718901000 | 149.385 | 0.1 | 0.07 | 149.03 | 151.675 | 148.035 | 318 |
| 1718814600 | 149.28 | -1.06 | -0.71 | 149.57 | 151.57 | 148.54499 | 1411 |
| 1718728200 | 150.34 | 5.2 | 3.58 | 145.94 | 150.535 | 145.5 | 2302 |
| 1718641800 | 145.13999 | -0.67 | -0.46 | 144.55 | 145.19999 | 144.13 | 2861 |
| 1718382600 | 145.805 | -1.33 | -0.90 | 144.84 | 146.915 | 142.72999 | 612 |
| 1718296200 | 147.13 | 0.41 | 0.28 | 145.78 | 150.12 | 145.15 | 1486 |
| 1718209800 | 146.725 | -2.56 | -1.71 | 147.06 | 150.125 | 143.83 | 79678 |
| 1718123400 | 149.28 | -0.47 | -0.31 | 147.97999 | 150.99 | 146.695 | 2799 |
| 1718037000 | 149.75 | -3.43 | -2.24 | 149.62 | 151.535 | 147.175 | 1796 |
| 1717777800 | 153.18 | -10.07 | -6.17 | 164 | 170.305 | 152.94 | 794 |
| 1717691400 | 163.25 | 2.63 | 1.64 | 161.21 | 170.775 | 153.945 | 3907 |
| 1717605000 | 160.615 | 5.43 | 3.50 | 155.22 | 170.3 | 153.565 | 1220 |
| 1717518600 | 155.19 | -0.44 | -0.28 | 151.25 | 167.725 | 145.78 | 3131 |
| 1717432200 | 155.63 | -11.05 | -6.63 | 167 | 167.175 | 155.63 | 935 |
| 1717173000 | 166.68 | -0.71 | -0.42 | 167.55 | 168.325 | 165.52 | 230 |
| 1717086600 | 167.385 | 1.14 | 0.69 | 167.19999 | 168.165 | 165.55 | 531 |
| 1717000200 | 166.24 | -4.65 | -2.72 | 170 | 175.13 | 165.36 | 394 |
| 1716913800 | 170.885 | -1 | -0.58 | 171.72 | 177.38 | 170.435 | 826 |
| 1716568200 | 171.885 | -2.18 | -1.25 | 172.86 | 176.505 | 171.645 | 16 |
| 1716481800 | 174.065 | -0.86 | -0.49 | 175.48 | 179.32 | 172.505 | 80 |
| 1716395400 | 174.92 | -2.38 | -1.34 | 176.6 | 178.58 | 174.085 | 94 |
| 1716309000 | 177.295 | -2.12 | -1.18 | 179.11 | 179.605 | 174.43 | 604 |
| 1716222600 | 179.415 | -0.33 | -0.18 | 179.415 | 179.415 | 179.415 | 31 |
| 1715963400 | 179.745 | 2.72 | 1.54 | 178.11 | 179.895 | 174.5 | 3149 |
| 1715877000 | 177.02 | -2.5 | -1.39 | 177.02 | 177.02 | 177.02 | 0 |
| 1715790600 | 179.52 | 3.19 | 1.81 | 179.01 | 179.73 | 178.55 | 116 |
| 1715704200 | 176.33 | -1.59 | -0.89 | 177.85 | 179.82 | 173.675 | 1847 |
| 1715617800 | 177.915 | -0.21 | -0.12 | 178.04 | 179.6 | 174.395 | 213 |
| 1715358600 | 178.125 | 2.72 | 1.55 | 178.15 | 179.935 | 174.46 | 333 |
| 1715272200 | 175.4 | 2.07 | 1.19 | 175.4 | 175.4 | 175.4 | 0 |
| 1715185800 | 173.335 | 0.16 | 0.09 | 173.36 | 173.57 | 171.475 | 121 |
| 1715099400 | 173.18 | 1.12 | 0.65 | 174.37 | 178.725 | 172.895 | 76 |
| 1714753800 | 172.06 | -0.31 | -0.18 | 173.69 | 174.225 | 171.785 | 152 |
| 1714667400 | 172.37 | 1.41 | 0.83 | 173.12 | 173.53 | 171.79 | 9381 |
| 1714581000 | 170.955 | -3.09 | -1.78 | 170.84 | 172.855 | 170.14 | 28 |
| 1714494600 | 174.045 | -0.63 | -0.36 | 175.07 | 175.54 | 172.96 | 835 |
| 1714408200 | 174.67 | 1.77 | 1.03 | 174.16 | 175.58 | 174.16 | 538 |
| 1714149000 | 172.895 | 2.95 | 1.74 | 172.13 | 173.395 | 170.595 | 594 |
| 1714062600 | 169.945 | -0.38 | -0.22 | 171.57 | 172.05 | 167.53 | 2275 |
| 1713976200 | 170.325 | -1.2 | -0.70 | 173.08 | 173.08 | 170.055 | 604 |
| 1713889800 | 171.525 | 2.24 | 1.32 | 171.525 | 171.525 | 171.525 | 100 |
| 1713803400 | 169.285 | 1.35 | 0.80 | 170.54 | 170.54 | 166.85 | 506 |
| 1713544200 | 167.935 | -0.99 | -0.59 | 167.58 | 169.46 | 166.4 | 1434 |
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
