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 |
|---|---|---|---|---|---|---|---|
| 1714149000 | 208.374 | 3.26 | 1.59 | 206.4987 | 208.9967 | 206.1049 | 1197 |
| 1714062600 | 205.112 | -3.24 | -1.56 | 208.096 | 208.0961 | 203.8048 | 861 |
| 1713976200 | 208.3544 | 0.29 | 0.14 | 207.718 | 209.44 | 207.5118 | 2777 |
| 1713889800 | 208.0626 | 2.43 | 1.18 | 206.6836 | 208.196 | 206.1584 | 1293 |
| 1713803400 | 205.6359 | 0.4 | 0.19 | 206.3066 | 206.3066 | 204.9112 | 804 |
| 1713544200 | 205.2367 | -1.65 | -0.80 | 204.4949 | 205.9997 | 203.8017 | 996 |
| 1713457800 | 206.8874 | 0.24 | 0.12 | 207.1289 | 207.147 | 205.637 | 411 |
| 1713371400 | 206.6478 | 1.35 | 0.66 | 206.2131 | 208.3286 | 205.9705 | 621 |
| 1713285000 | 205.2955 | -3.9 | -1.87 | 205.5533 | 206.3492 | 204.4888 | 2051 |
| 1713198600 | 209.2 | 0.89 | 0.43 | 208.6207 | 210.5797 | 207.8711 | 493 |
| 1712939400 | 208.3129 | -1.62 | -0.77 | 211.7417 | 211.92 | 207.5668 | 717 |
| 1712853000 | 209.9371 | -0.86 | -0.41 | 209.9839 | 210.6299 | 208.9517 | 1768 |
| 1712766600 | 210.7976 | 0.01 | 0.00 | 212.8787 | 212.9648 | 209.0948 | 1525 |
| 1712680200 | 210.7904 | -2.3 | -1.08 | 212.4428 | 212.4428 | 210.7904 | 3972 |
| 1712593800 | 213.0872 | 1.82 | 0.86 | 211.0001 | 213.1365 | 211.0001 | 510 |
| 1712334600 | 211.2675 | -3.31 | -1.54 | 211.1197 | 212 | 210.8998 | 829 |
| 1712248200 | 214.5736 | -0.06 | -0.03 | 214.4059 | 214.9087 | 214.2688 | 568 |
| 1712161800 | 214.6331 | 0.4 | 0.19 | 214.7348 | 214.9587 | 213.6 | 717 |
| 1712075400 | 214.2303 | -4 | -1.83 | 218.4269 | 218.5678 | 214.1996 | 951 |
| 1711647000 | 218.2297 | 1.39 | 0.64 | 218.1702 | 219.4399 | 218.1537 | 1372 |
| 1711560600 | 216.8436 | 1.06 | 0.49 | 215.9628 | 216.954 | 215.1065 | 1295 |
| 1711474200 | 215.7855 | 0.97 | 0.45 | 215.0131 | 215.9884 | 214.6031 | 327 |
| 1711387800 | 214.8181 | -0.37 | -0.17 | 215.1505 | 215.1505 | 214.4816 | 781 |
| 1711128600 | 215.192 | -3.45 | -1.58 | 216.5973 | 216.8748 | 214.7202 | 1485 |
| 1711042200 | 218.6425 | 1.66 | 0.76 | 219.0175 | 219.0175 | 217.3432 | 1597 |
| 1710955800 | 216.9837 | -1.35 | -0.62 | 215.1173 | 217.0091 | 215 | 1472 |
| 1710869400 | 218.3351 | 0.05 | 0.03 | 217.2043 | 218.3351 | 216.9174 | 584 |
| 1710783000 | 218.2802 | -0.15 | -0.07 | 218.7268 | 218.8081 | 217.5 | 1827 |
| 1710523800 | 218.4265 | -1.83 | -0.83 | 219.8 | 220.0122 | 218.4265 | 772 |
| 1710437400 | 220.2558 | -0.42 | -0.19 | 221.5898 | 222.8578 | 220.0624 | 776 |
| 1710351000 | 220.679 | 1.54 | 0.70 | 218.9884 | 220.8218 | 218.5423 | 2356 |
| 1710264600 | 219.1381 | 2.1 | 0.97 | 218.1156 | 219.2986 | 217.1487 | 1116 |
| 1710178200 | 217.036 | 0.21 | 0.09 | 216.1951 | 217.036 | 215.7073 | 1746 |
| 1709919000 | 216.8308 | 1.34 | 0.62 | 216.5 | 217.3685 | 215.6146 | 1347 |
| 1709832600 | 215.4953 | 0.52 | 0.24 | 213.5487 | 216 | 213.2711 | 1755 |
| 1709746200 | 214.9788 | -0.56 | -0.26 | 215.0261 | 216.1033 | 214.91 | 1295 |
| 1709659800 | 215.5369 | -2.04 | -0.94 | 216.2609 | 216.2609 | 215.0034 | 1996 |
| 1709573400 | 217.5743 | -2.77 | -1.26 | 218.6321 | 218.7999 | 217.0462 | 3186 |
| 1709314200 | 220.3425 | 0.83 | 0.38 | 220.8543 | 220.8543 | 219.09 | 1695 |
| 1709227800 | 219.5094 | -0.12 | -0.05 | 220.1222 | 220.4 | 219 | 4262 |
| 1709141400 | 219.629 | 0.63 | 0.29 | 219.2647 | 219.6803 | 218.5 | 1753 |
| 1709055000 | 219 | 1.87 | 0.86 | 217.4604 | 219.14 | 217.2336 | 1453 |
| 1708968600 | 217.1251 | -0.13 | -0.06 | 216.9679 | 217.6001 | 215.8363 | 1465 |
| 1708709400 | 217.2533 | 1.03 | 0.48 | 216.7179 | 217.627 | 216.4869 | 1896 |
| 1708623000 | 216.2259 | 3.28 | 1.54 | 214.5919 | 216.2259 | 214.0101 | 1041 |
| 1708536600 | 212.9451 | 1.26 | 0.60 | 213.1381 | 213.1381 | 212.3251 | 804 |
| 1708450200 | 211.6838 | -1.48 | -0.69 | 212 | 212.3537 | 210.9028 | 1544 |
| 1708363800 | 213.16 | -0.15 | -0.07 | 212.4738 | 213.2906 | 211.789 | 632 |
| 1708104600 | 213.312 | 0.94 | 0.44 | 213.9089 | 214.7114 | 212.4696 | 1553 |
| 1708018200 | 212.3685 | 3.08 | 1.47 | 211.7917 | 212.5582 | 211.7917 | 2690 |
| 1707931800 | 209.2894 | 0.83 | 0.40 | 208.4858 | 209.7175 | 207.8518 | 2573 |
| 1707845400 | 208.4643 | -3.91 | -1.84 | 212.0673 | 212.0673 | 207.85 | 1439 |
| 1707759000 | 212.3733 | 2.69 | 1.28 | 210.9659 | 212.444 | 210.6 | 3214 |
| 1707499800 | 209.681 | 0.87 | 0.42 | 209.7469 | 211.1 | 209.6736 | 566 |
| 1707413400 | 208.8117 | 2.71 | 1.32 | 206.3863 | 209.2099 | 205.7278 | 2615 |
| 1707327000 | 206.0996 | 0.56 | 0.27 | 205.9634 | 206.5511 | 205.6132 | 2673 |
| 1707240600 | 205.5371 | 1.67 | 0.82 | 204.7539 | 205.5371 | 203.3156 | 3875 |
| 1707154200 | 203.8631 | 0.52 | 0.26 | 203.3117 | 205.2307 | 203.2449 | 2506 |
| 1706895000 | 203.3418 | 2.29 | 1.14 | 203.418 | 204.5838 | 202.6782 | 2116 |
| 1706808600 | 201.0488 | -0.17 | -0.08 | 200.2 | 202.239 | 200.2 | 1395 |
| 1706722200 | 201.2154 | -0.77 | -0.38 | 201.5811 | 201.9 | 201.2154 | 1605 |
| 1706635800 | 201.9824 | 1.06 | 0.53 | 201.4001 | 202.2509 | 201.4001 | 672 |
| 1706549400 | 200.9199 | 0.81 | 0.40 | 200.0382 | 200.9199 | 199.6244 | 1355 |
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
