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 |
|---|---|---|---|---|---|---|---|
| 1717173000 | 206.27 | -0.96 | -0.46 | 207.74 | 207.74 | 206.24 | 942 |
| 1717086600 | 207.23 | -0.2 | -0.10 | 207.45 | 207.45 | 206.81 | 34 |
| 1717000200 | 207.43 | 0.74 | 0.36 | 208.06 | 208.06 | 207.33 | 570 |
| 1716913800 | 206.69 | -1.25 | -0.60 | 206.69 | 206.69 | 206.69 | 0 |
| 1716827400 | 207.94 | 0.94 | 0.45 | 207 | 207.94 | 207 | 40 |
| 1716568200 | 207 | -0.29 | -0.14 | 207.25 | 207.33 | 207 | 7 |
| 1716481800 | 207.29 | -6.04 | -2.83 | 209.25 | 209.29 | 207.29 | 2680 |
| 1716395400 | 213.33 | -1.21 | -0.56 | 213.33 | 213.33 | 213.33 | 0 |
| 1716309000 | 214.54 | 0.75 | 0.35 | 212.87 | 214.74 | 212.87 | 186 |
| 1716222600 | 213.79 | 2.41 | 1.14 | 215.06 | 215.84 | 212.62 | 615 |
| 1715963400 | 211.38 | 1.03 | 0.49 | 210.6 | 211.38 | 210.6 | 21 |
| 1715877000 | 210.35 | -0.14 | -0.07 | 210.41 | 210.53 | 210.27 | 163 |
| 1715790600 | 210.49 | 2.19 | 1.05 | 208.96 | 210.49 | 208.82 | 544 |
| 1715704200 | 208.3 | 0.59 | 0.28 | 207.96 | 208.44 | 207.96 | 59 |
| 1715617800 | 207.71 | -2.93 | -1.39 | 209.09 | 209.09 | 207.71 | 193 |
| 1715358600 | 210.64 | 2.77 | 1.33 | 210.68 | 211.29 | 210.64 | 317 |
| 1715272200 | 207.87 | 1.32 | 0.64 | 206.67 | 207.87 | 206.21 | 994 |
| 1715185800 | 206.55 | 0.44 | 0.21 | 206.52 | 206.88 | 205.86 | 317 |
| 1715099400 | 206.11 | -0.69 | -0.33 | 206.71 | 206.79 | 206.04 | 802 |
| 1715013000 | 206.8 | 2.45 | 1.20 | 206.09 | 206.99 | 206.09 | 349 |
| 1714753800 | 204.35 | -1.18 | -0.57 | 205.46 | 205.75 | 202.95 | 312 |
| 1714667400 | 205.53 | -0.39 | -0.19 | 207.12 | 207.12 | 205.53 | 33 |
| 1714494600 | 205.92 | -2.93 | -1.40 | 207.94 | 207.94 | 205.92 | 20 |
| 1714408200 | 208.85 | -0.55 | -0.26 | 208.66 | 209.56 | 208.66 | 236 |
| 1714149000 | 209.4 | 1.06 | 0.51 | 209 | 210.04 | 209 | 51 |
| 1714062600 | 208.34 | 0.42 | 0.20 | 207.59 | 209.08 | 207.59 | 328 |
| 1713976200 | 207.92 | -0.22 | -0.11 | 208.43 | 208.43 | 207.85 | 29 |
| 1713889800 | 208.14 | -2.21 | -1.05 | 207.22 | 208.92 | 206.35 | 1076 |
| 1713803400 | 210.35 | -4.13 | -1.93 | 211.85 | 211.85 | 210.35 | 157 |
| 1713544200 | 214.48 | -0.06 | -0.03 | 215.25 | 215.25 | 214.03 | 117 |
| 1713457800 | 214.54 | -1.17 | -0.54 | 213.58 | 215.05 | 213.27 | 674 |
| 1713371400 | 215.71 | 1.76 | 0.82 | 214.81 | 215.71 | 214.81 | 58 |
| 1713285000 | 213.95 | 1.99 | 0.94 | 214.49 | 214.49 | 213.56 | 469 |
| 1713198600 | 211.96 | -5.92 | -2.72 | 211.87 | 212.52 | 210 | 384 |
| 1712939400 | 217.88 | 8.18 | 3.90 | 214.93 | 217.88 | 214.93 | 87 |
| 1712853000 | 209.7 | 0.7 | 0.33 | 208.92 | 209.7 | 208 | 130 |
| 1712766600 | 209 | 1.32 | 0.64 | 208.26 | 209 | 207.15 | 279 |
| 1712680200 | 207.68 | 0.31 | 0.15 | 207.31 | 208.76 | 207.31 | 908 |
| 1712593800 | 207.37 | 1.47 | 0.71 | 206.67 | 207.37 | 206.67 | 138 |
| 1712334600 | 205.9 | 3.62 | 1.79 | 201.9 | 205.9 | 201.9 | 250 |
| 1712248200 | 202.28 | -0.3 | -0.15 | 203.21 | 203.21 | 201.85 | 324 |
| 1712161800 | 202.58 | 1.25 | 0.62 | 202.97 | 202.97 | 201.83 | 127 |
| 1712075400 | 201.33 | 4.75 | 2.42 | 201.6 | 202.31 | 201.19 | 540 |
| 1711647000 | 196.58 | 2.19 | 1.13 | 194.69 | 196.78 | 194.69 | 88 |
| 1711560600 | 194.39 | 1.54 | 0.80 | 193.36 | 194.55 | 192.88 | 71 |
| 1711474200 | 192.85 | 0.69 | 0.36 | 192.11 | 193.66 | 192.11 | 1056 |
| 1711387800 | 192.16 | -0.78 | -0.40 | 192.16 | 192.16 | 192.16 | 0 |
| 1711128600 | 192.94 | 0.61 | 0.32 | 192.14 | 192.94 | 192.08 | 269 |
| 1711042200 | 192.33 | 1.24 | 0.65 | 193.53 | 194.22 | 191.89 | 859 |
| 1710955800 | 191.09 | 0.83 | 0.44 | 190.48 | 191.09 | 190.48 | 64 |
| 1710869400 | 190.26 | -0.04 | -0.02 | 190.46 | 190.46 | 190.19 | 268 |
| 1710783000 | 190.3 | -0.82 | -0.43 | 189.31 | 190.3 | 189.31 | 42 |
| 1710523800 | 191.12 | 0.74 | 0.39 | 191.04 | 191.12 | 191.04 | 164 |
| 1710437400 | 190.38 | 0.61 | 0.32 | 190.25 | 190.38 | 190.25 | 6 |
| 1710351000 | 189.77 | -0.28 | -0.15 | 189.66 | 189.77 | 189.5 | 13 |
| 1710264600 | 190.05 | -1.5 | -0.78 | 191 | 191.14 | 190.05 | 590 |
| 1710178200 | 191.55 | 1.3 | 0.68 | 191.29 | 191.55 | 190.91 | 120 |
| 1709919000 | 190.25 | 1.01 | 0.53 | 189.65 | 191.58 | 189.57 | 6414 |
| 1709832600 | 189.24 | 0.48 | 0.25 | 189.88 | 190.23 | 189.24 | 106 |
| 1709746200 | 188.76 | 1.24 | 0.66 | 187.96 | 189 | 187.96 | 494 |
| 1709659800 | 187.52 | 2.19 | 1.18 | 187.08 | 189.08 | 187.08 | 259 |
| 1709573400 | 185.33 | 2.84 | 1.56 | 184.29 | 185.33 | 184.04 | 160 |
| 1709314200 | 182.49 | 1.46 | 0.81 | 181.12 | 182.49 | 181.12 | 1202 |
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
