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 |
|---|---|---|---|---|---|---|---|
| 1714165200 | 270.1631 | -0.73 | -0.27 | 274.18 | 274.5719 | 268.2036 | 0 |
| 1714078800 | 270.8978 | 0.83 | 0.31 | 270.5059 | 273.1022 | 268.74239 | 0 |
| 1713992400 | 270.06509 | -0.49 | -0.18 | 270.7509 | 271.43669 | 267.8607 | 0 |
| 1713906000 | 270.555 | 0.73 | 0.27 | 266.8319 | 271.2898 | 264.4316 | 0 |
| 1713819600 | 269.8201 | -14.5 | -5.10 | 274.5719 | 276.3844 | 268.74239 | 0 |
| 1713560400 | 284.32029 | 3.58 | 1.27 | 281.8219 | 285.447 | 278.2949 | 0 |
| 1713474000 | 280.7443 | -0.78 | -0.28 | 281.822 | 284.1733 | 279.37259 | 0 |
| 1713387600 | 281.5281 | 1.27 | 0.45 | 281.0382 | 285.741 | 279.0787 | 0 |
| 1713301200 | 280.25439 | -4.7 | -1.65 | 281.4301 | 282.94869 | 277.3642 | 0 |
| 1713214800 | 284.9572 | 6.17 | 2.21 | 282.1159 | 285.7899 | 278.8338 | 0 |
| 1712955600 | 278.7848 | -0.78 | -0.28 | 288.19029 | 295.7833 | 278.6868 | 0 |
| 1712869200 | 279.5628 | 1.26 | 0.45 | 277.5701 | 279.8181 | 275.7344 | 0 |
| 1712782800 | 278.3039 | 0.58 | 0.21 | 279.5924 | 283.3005 | 273.51389 | 0 |
| 1712696400 | 277.7194 | 1.6 | 0.58 | 277.3646 | 281.3559 | 274.3686 | 0 |
| 1712610000 | 276.1169 | 3.33 | 1.22 | 275.90949 | 277.29199 | 270.5969 | 0 |
| 1712350800 | 272.7884 | 3.22 | 1.19 | 265.8128 | 273.0852 | 262.1024 | 0 |
| 1712264400 | 269.5727 | 1.98 | 0.74 | 268.78109 | 269.8695 | 266.0107 | 0 |
| 1712178000 | 267.5938 | 10.64 | 4.14 | 261.014 | 268.0391 | 260.173 | 0 |
| 1712091600 | 256.9574 | 8.51 | 3.42 | 252.9501 | 257.551 | 252.3565 | 0 |
| 1712005200 | 248.4482 | 1.53 | 0.62 | 251.0208 | 252.3565 | 246.0241 | 0 |
| 1711659600 | 246.9146 | 2.42 | 0.99 | 243.6494 | 247.8051 | 242.4621 | 0 |
| 1711573200 | 244.4904 | 0.99 | 0.41 | 243.4515 | 245.2325 | 242.561 | 0 |
| 1711486800 | 243.501 | -2.72 | -1.11 | 244.6388 | 247.904 | 242.6105 | 0 |
| 1711400400 | 246.222 | 0.84 | 0.34 | 245.6778 | 247.5577 | 245.3809 | 0 |
| 1711141200 | 245.381 | -1.93 | -0.78 | 243.7484 | 248.4482 | 243.6494 | 0 |
| 1711054800 | 247.3104 | -0.94 | -0.38 | 256.56169 | 256.6111 | 245.6284 | 0 |
| 1710968400 | 248.2504 | -0.45 | -0.18 | 248.2504 | 249.6356 | 246.6672 | 0 |
| 1710882000 | 248.6956 | -1.14 | -0.46 | 248.943 | 249.1903 | 246.6178 | 0 |
| 1710795600 | 249.8335 | -1.43 | -0.57 | 249.5862 | 252.6534 | 249.2399 | 0 |
| 1710536400 | 251.2682 | 3.36 | 1.36 | 249.9325 | 253.8408 | 249.1904 | 0 |
| 1710450000 | 247.9042 | -1.34 | -0.54 | 248.7452 | 250.3778 | 246.9147 | 0 |
| 1710363600 | 249.2399 | 8.16 | 3.39 | 241.3244 | 249.3389 | 241.0276 | 0 |
| 1710277200 | 241.0771 | -3.07 | -1.26 | 243.798 | 246.3706 | 239.6918 | 0 |
| 1710190800 | 244.1443 | 1.39 | 0.57 | 242.957 | 244.7874 | 242.2644 | 0 |
| 1709935200 | 242.759 | -0.3 | -0.12 | 244.6884 | 245.8263 | 241.6212 | 0 |
| 1709848800 | 243.0559 | 0.64 | 0.27 | 241.4728 | 244.7379 | 240.6318 | 0 |
| 1709762400 | 242.4128 | 5.84 | 2.47 | 236.6246 | 242.7096 | 236.0804 | 0 |
| 1709676000 | 236.5752 | -0.74 | -0.31 | 238.9993 | 241.9181 | 236.5752 | 0 |
| 1709589600 | 237.3172 | 5.15 | 2.22 | 231.2322 | 237.9604 | 230.4901 | 0 |
| 1709330400 | 232.1722 | 5.69 | 2.51 | 225.345 | 232.2216 | 224.7019 | 0 |
| 1709244000 | 226.4829 | 2.77 | 1.24 | 224.7019 | 227.5713 | 222.723 | 0 |
| 1709157600 | 223.7124 | -1.29 | -0.57 | 223.1188 | 224.8998 | 222.3767 | 0 |
| 1709071200 | 224.9987 | 0.35 | 0.15 | 226.1365 | 226.8786 | 224.1082 | 0 |
| 1708984800 | 224.6524 | -4.95 | -2.15 | 228.3628 | 228.4123 | 224.405 | 0 |
| 1708725600 | 229.5996 | 1.58 | 0.69 | 226.3839 | 229.748 | 225.6418 | 0 |
| 1708639200 | 228.0165 | -0.4 | -0.17 | 231.529 | 231.6774 | 227.3239 | 0 |
| 1708552800 | 228.4123 | -2.33 | -1.01 | 231.0343 | 231.4301 | 227.7197 | 0 |
| 1708466400 | 230.7374 | -4.11 | -1.75 | 230.0943 | 231.9742 | 229.748 | 0 |
| 1708120800 | 234.8436 | 5.69 | 2.48 | 230.0943 | 234.992 | 228.1154 | 0 |
| 1708034400 | 229.1544 | 5.44 | 2.43 | 225.8892 | 230.589 | 225.2955 | 0 |
| 1707948000 | 223.7124 | 2.65 | 1.20 | 219.8041 | 224.8503 | 219.5568 | 0 |
| 1707861600 | 221.0623 | -6.49 | -2.85 | 229.0325 | 229.7264 | 220.299 | 0 |
| 1707775200 | 227.5557 | 1.97 | 0.87 | 229.4626 | 231.151 | 225.5098 | 0 |
| 1707516000 | 225.589 | -0.44 | -0.19 | 227.4299 | 227.4896 | 223.987 | 0 |
| 1707429600 | 226.0267 | 3.18 | 1.43 | 223.1056 | 226.7644 | 221.7299 | 0 |
| 1707343200 | 222.8475 | -2.15 | -0.95 | 223.0473 | 224.9951 | 222.6477 | 0 |
| 1707256800 | 224.995 | 0.8 | 0.36 | 224.1959 | 225.4945 | 223.1471 | 0 |
| 1707170400 | 224.196 | -3.6 | -1.58 | 225.2947 | 225.894 | 223.0473 | 0 |
| 1706911200 | 227.7919 | -5.29 | -2.27 | 232.4366 | 233.2857 | 224.7453 | 0 |
| 1706824800 | 233.0859 | 1.95 | 0.84 | 228.4412 | 233.3356 | 225.7942 | 0 |
| 1706738400 | 231.1382 | -0.55 | -0.24 | 232.2869 | 234.1847 | 231.0383 | 0 |
| 1706652000 | 231.6875 | -0.8 | -0.34 | 232.9861 | 233.9849 | 230.2891 | 0 |
| 1706565600 | 232.4866 | 4 | 1.75 | 230.8885 | 233.1359 | 228.5411 | 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
