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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714510800 | 201.7832 | -11.54 | -5.41 | 213.5148 | 213.7963 | 201.3139 | 0 |
| 1714424400 | 213.3271 | 3.38 | 1.61 | 210.2299 | 214.7349 | 209.3853 | 0 |
| 1714165200 | 209.9484 | -3.47 | -1.63 | 214.0779 | 214.0779 | 207.7428 | 0 |
| 1714078800 | 213.4209 | 1.6 | 0.75 | 212.0131 | 217.5504 | 212.0131 | 0 |
| 1713992400 | 211.8254 | 3.66 | 1.76 | 208.2121 | 213.4679 | 206.7574 | 0 |
| 1713906000 | 208.1652 | -5.54 | -2.59 | 213.6556 | 215.5795 | 206.7105 | 0 |
| 1713819600 | 213.7025 | -3.99 | -1.83 | 217.5974 | 220.0375 | 209.9015 | 0 |
| 1713560400 | 217.6912 | -0.28 | -0.13 | 216.8935 | 224.1671 | 214.9226 | 0 |
| 1713474000 | 217.9728 | -6.76 | -3.01 | 225.5748 | 229.8921 | 216.3304 | 0 |
| 1713387600 | 224.7302 | 8.92 | 4.13 | 214.3595 | 226.091 | 213.7963 | 0 |
| 1713301200 | 215.8142 | -0.47 | -0.22 | 212.9047 | 218.2074 | 211.6847 | 0 |
| 1713214800 | 216.2834 | 13.05 | 6.42 | 206.8982 | 216.2834 | 201.5955 | 0 |
| 1712955600 | 203.2379 | -1.55 | -0.76 | 203.9887 | 215.5326 | 202.1117 | 0 |
| 1712869200 | 204.7865 | 4.42 | 2.21 | 199.5777 | 204.7865 | 198.9676 | 0 |
| 1712782800 | 200.366 | 0.4 | 0.20 | 199.1459 | 201.1168 | 197.1938 | 0 |
| 1712696400 | 199.9625 | 2.63 | 1.33 | 197.1938 | 200.4505 | 196.4618 | 0 |
| 1712610000 | 197.3346 | -2.6 | -1.30 | 198.8738 | 202.1211 | 196.0019 | 0 |
| 1712350800 | 199.9343 | 5.57 | 2.86 | 193.862 | 200.122 | 191.8442 | 0 |
| 1712264400 | 194.3688 | 1.92 | 1.00 | 191.084 | 195.1666 | 190.1455 | 0 |
| 1712178000 | 192.4449 | 7.18 | 3.88 | 185.5936 | 192.7733 | 184.4205 | 0 |
| 1712091600 | 185.2651 | 6.43 | 3.59 | 180.0094 | 186.1567 | 179.1647 | 0 |
| 1712005200 | 178.8362 | 1.27 | 0.71 | 177.2407 | 180.7602 | 176.1614 | 0 |
| 1711659600 | 177.5692 | -1.74 | -0.97 | 178.9301 | 178.9301 | 176.0206 | 0 |
| 1711573200 | 179.3055 | 2.91 | 1.65 | 176.4899 | 180.6194 | 175.6922 | 0 |
| 1711486800 | 176.3961 | 2.49 | 1.43 | 174.2374 | 177.7569 | 173.909 | 0 |
| 1711400400 | 173.909 | -0.52 | -0.30 | 173.4866 | 174.4252 | 172.1258 | 0 |
| 1711141200 | 174.4252 | 0.05 | 0.03 | 174.2844 | 176.6307 | 173.4397 | 0 |
| 1711054800 | 174.3782 | 3.61 | 2.12 | 171.1872 | 176.8184 | 171.1872 | 0 |
| 1710968400 | 170.7649 | -0.66 | -0.38 | 171.7973 | 173.0174 | 170.4833 | 0 |
| 1710882000 | 171.4219 | 0.8 | 0.47 | 170.5772 | 172.0788 | 168.3247 | 0 |
| 1710795600 | 170.6241 | -1.03 | -0.60 | 171.7034 | 174.6598 | 170.2487 | 0 |
| 1710536400 | 171.6565 | 0.19 | 0.11 | 172.5481 | 173.6743 | 170.8588 | 0 |
| 1710450000 | 171.4688 | 0.38 | 0.22 | 171.4219 | 172.7358 | 170.1079 | 0 |
| 1710363600 | 171.0934 | -2.82 | -1.62 | 174.4721 | 175.5983 | 170.2956 | 0 |
| 1710277200 | 173.909 | 0.56 | 0.32 | 173.6274 | 176.2084 | 172.9704 | 0 |
| 1710190800 | 173.3458 | 0 | 0.00 | 173.8151 | 174.519 | 171.0465 | 0 |
| 1709935200 | 173.3458 | -6.01 | -3.35 | 180.3848 | 180.3848 | 172.9704 | 0 |
| 1709848800 | 179.3524 | 4.08 | 2.33 | 174.8475 | 182.778 | 173.5336 | 0 |
| 1709762400 | 175.2698 | 2.58 | 1.49 | 172.0788 | 175.6922 | 171.4688 | 0 |
| 1709676000 | 172.6889 | -3 | -1.71 | 175.4106 | 177.1938 | 171.7504 | 0 |
| 1709589600 | 175.6922 | 3.75 | 2.18 | 172.0319 | 177.8977 | 172.0319 | 0 |
| 1709330400 | 171.9381 | -0.7 | -0.41 | 173.0174 | 173.862 | 169.3571 | 0 |
| 1709244000 | 172.642 | 2.44 | 1.43 | 170.5772 | 174.2374 | 169.1694 | 0 |
| 1709157600 | 170.2018 | -0.94 | -0.55 | 171.7973 | 172.1258 | 169.3571 | 0 |
| 1709071200 | 171.1403 | 2.63 | 1.56 | 168.5594 | 173.2051 | 166.5885 | 0 |
| 1708984800 | 168.5124 | -0.28 | -0.17 | 169.2163 | 171.2342 | 168.2309 | 0 |
| 1708725600 | 168.794 | -2.96 | -1.72 | 171.8911 | 172.5012 | 168.5124 | 0 |
| 1708639200 | 171.7504 | -4.6 | -2.61 | 176.5368 | 177.053 | 171.5626 | 0 |
| 1708552800 | 176.3491 | 0.94 | 0.54 | 174.8006 | 177.1938 | 174.1436 | 0 |
| 1708466400 | 175.4106 | -0.19 | -0.11 | 175.2229 | 178.4608 | 173.1581 | 0 |
| 1708120800 | 175.5983 | 1.17 | 0.67 | 173.7682 | 176.1145 | 172.5012 | 0 |
| 1708034400 | 174.4252 | 2.21 | 1.28 | 171.5626 | 174.9413 | 171.5626 | 0 |
| 1707948000 | 172.2196 | -3.57 | -2.03 | 176.4899 | 176.4899 | 170.9057 | 0 |
| 1707861600 | 175.786 | -3.85 | -2.14 | 179.3993 | 180.4786 | 175.129 | 0 |
| 1707775200 | 179.634 | -0.79 | -0.44 | 180.6288 | 182.8813 | 177.053 | 0 |
| 1707516000 | 180.4223 | 4.05 | 2.30 | 175.5326 | 182.1305 | 175.5326 | 0 |
| 1707429600 | 176.3679 | -1.91 | -1.07 | 177.9071 | 177.9071 | 175.6922 | 0 |
| 1707343200 | 178.2731 | 1.5 | 0.85 | 176.0488 | 179.4087 | 176.0488 | 0 |
| 1707256800 | 176.7715 | -1.55 | -0.87 | 177.8508 | 177.8508 | 174.6598 | 0 |
| 1707170400 | 178.32 | -1.55 | -0.86 | 180.1502 | 180.4317 | 176.9592 | 0 |
| 1706911200 | 179.8686 | -2.86 | -1.57 | 182.2618 | 183.0596 | 178.8362 | 0 |
| 1706824800 | 182.7311 | 0.84 | 0.46 | 182.1211 | 183.2942 | 179.3993 | 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
