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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 204.375 | 1.28 | 0.63 | 202.3 | 206.225 | 202.3 | 139 |
| 1739467800 | 203.1 | -1.93 | -0.94 | 202.3 | 205.975 | 201.725 | 2205 |
| 1739381400 | 205.025 | -0.2 | -0.10 | 204.4 | 205.275 | 200.99 | 1534 |
| 1739295000 | 205.225 | 2.03 | 1.00 | 204.85 | 205.45 | 204.625 | 73 |
| 1739208600 | 203.2 | 3.57 | 1.79 | 203.2 | 203.2 | 203.2 | 200 |
| 1738949400 | 199.63 | 0.72 | 0.36 | 199.63 | 199.63 | 199.63 | 50 |
| 1738863000 | 198.91 | 0.8 | 0.40 | 198.54 | 198.97 | 198.54 | 262 |
| 1738776600 | 198.11 | -0.25 | -0.13 | 198.02 | 198.34 | 197.66 | 22 |
| 1738690200 | 198.36 | 2.09 | 1.06 | 194.64 | 198.45 | 194.18 | 3011 |
| 1738603800 | 196.27 | -1.32 | -0.67 | 196.27 | 196.27 | 196.27 | 2 |
| 1738344600 | 197.59 | 0.77 | 0.39 | 197.59 | 197.59 | 197.59 | 19 |
| 1738258200 | 196.82 | 3.11 | 1.61 | 196.82 | 196.82 | 196.82 | 2776 |
| 1738171800 | 193.71 | 0.16 | 0.08 | 193.92 | 194.19 | 193.57 | 1622 |
| 1738085400 | 193.55 | 0.43 | 0.22 | 194.6 | 195.6 | 193.54 | 22 |
| 1737999000 | 193.12 | -1.25 | -0.64 | 193.88 | 194.92 | 192.86 | 1744 |
| 1737739800 | 194.37 | -3.22 | -1.63 | 194.84 | 194.84 | 194.11 | 75 |
| 1737653400 | 197.59 | 0.27 | 0.14 | 197.16 | 200.93 | 179.03 | 2309 |
| 1737567000 | 197.32 | -1.11 | -0.56 | 197.32 | 197.32 | 197.32 | 0 |
| 1737480600 | 198.43 | -1.16 | -0.58 | 197.92 | 198.43 | 197.42 | 9752 |
| 1737394200 | 199.59 | -1.69 | -0.84 | 199.59 | 199.59 | 199.59 | 508 |
| 1737135000 | 201.275 | 1.52 | 0.76 | 201.35 | 202.45 | 201.125 | 1166 |
| 1737048600 | 199.755 | 0.63 | 0.31 | 200.3 | 202.83 | 199.12 | 922 |
| 1736962200 | 199.13 | 2.09 | 1.06 | 198.64 | 200.98 | 197.39 | 10 |
| 1736875800 | 197.04 | -2.19 | -1.10 | 196.86 | 197.05 | 196.44 | 66 |
| 1736789400 | 199.23 | 2.22 | 1.13 | 198.18 | 199.68 | 197.33 | 722 |
| 1736530200 | 197.01 | 0.55 | 0.28 | 196.26 | 201.18 | 195.74 | 121 |
| 1736443800 | 196.46 | 1.48 | 0.76 | 196.62 | 196.93 | 196.22 | 113 |
| 1736357400 | 194.98 | -2.06 | -1.05 | 195 | 196.375 | 190.07 | 543 |
| 1736271000 | 197.04 | 2.22 | 1.14 | 195.8 | 197.42 | 195.57 | 4849 |
| 1736184600 | 194.82 | 1.29 | 0.67 | 193.24 | 195.2 | 193.23 | 5353 |
| 1735925400 | 193.53 | 2.08 | 1.09 | 193.53 | 193.53 | 193.53 | 4 |
| 1735839000 | 191.45 | 6.35 | 3.43 | 191.45 | 191.45 | 191.45 | 1 |
| 1735666200 | 185.1 | 0 | 0.00 | 185.1 | 185.1 | 185.1 | 0 |
| 1735579800 | 185.1 | 0.6 | 0.33 | 183.52 | 185.21 | 183.37 | 356 |
| 1735320600 | 184.5 | 3.31 | 1.83 | 184.5 | 184.5 | 184.5 | 216 |
| 1735061400 | 181.19 | 0 | 0.00 | 181.19 | 181.19 | 181.19 | 398 |
| 1734975000 | 181.19 | -0.05 | -0.03 | 181.19 | 181.19 | 181.19 | 1152 |
| 1734715800 | 181.24 | -0.17 | -0.09 | 179.66 | 181.35 | 179.4 | 363 |
| 1734629400 | 181.41 | -1.54 | -0.84 | 182.46 | 183.35 | 181.4 | 1687 |
| 1734543000 | 182.95 | 1.38 | 0.76 | 182.3 | 183.29 | 182.26 | 4237 |
| 1734456600 | 181.57 | -2.65 | -1.44 | 182.06 | 182.06 | 180.68 | 1453 |
| 1734370200 | 184.22 | -3.13 | -1.67 | 184.22 | 184.22 | 184.22 | 0 |
| 1734111000 | 187.35 | -0.89 | -0.47 | 188.3 | 189 | 186.64 | 11 |
| 1734024600 | 188.24 | -0.2 | -0.11 | 189.34 | 189.41 | 188.07 | 549 |
| 1733938200 | 188.44 | -1.44 | -0.76 | 188.44 | 188.44 | 188.44 | 381 |
| 1733851800 | 189.88 | -0.14 | -0.07 | 189.84 | 190.54 | 189.44 | 192 |
| 1733765400 | 190.02 | 4.31 | 2.32 | 188.2 | 191.52 | 187.98 | 1091 |
| 1733506200 | 185.71 | -1.46 | -0.78 | 185.28 | 185.79 | 185.03 | 24 |
| 1733419800 | 187.17 | -1.58 | -0.84 | 187.17 | 187.17 | 187.17 | 0 |
| 1733333400 | 188.75 | -1.4 | -0.74 | 189.18 | 189.5 | 188.52 | 282 |
| 1733247000 | 190.15 | 2.84 | 1.52 | 190.15 | 190.15 | 190.15 | 0 |
| 1733160600 | 187.31 | -1.81 | -0.96 | 187.31 | 187.31 | 187.31 | 0 |
| 1732901400 | 189.12 | 0.79 | 0.42 | 189.12 | 189.26 | 188.26 | 322 |
| 1732815000 | 188.33 | -0.03 | -0.02 | 187.7 | 188.48 | 187.7 | 692 |
| 1732728600 | 188.36 | -0.63 | -0.33 | 188.36 | 188.36 | 188.36 | 166 |
| 1732642200 | 188.99 | -2.18 | -1.14 | 188.99 | 188.99 | 188.99 | 65 |
| 1732555800 | 191.17 | -2.86 | -1.47 | 192 | 192.1 | 191.03 | 1067 |
| 1732296600 | 194.03 | 0.5 | 0.26 | 193 | 194.79 | 192.6 | 317 |
| 1732210200 | 193.53 | 2.67 | 1.40 | 193.53 | 193.53 | 193.53 | 2 |
| 1732123800 | 190.86 | -0.05 | -0.03 | 190.86 | 190.86 | 190.86 | 0 |
| 1732037400 | 190.91 | -1.59 | -0.83 | 192.38 | 193.39 | 189.5 | 7500 |
| 1731951000 | 192.5 | 1.79 | 0.94 | 190.66 | 193 | 190.09 | 5945 |
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
