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 | 200.95 | 5.21 | 2.66 | 200.25 | 201.2 | 199.52 | 16626 |
| 1714062600 | 195.74 | -3.06 | -1.54 | 196.66 | 197.2 | 195.48 | 11358 |
| 1713976200 | 198.8 | 0.78 | 0.39 | 199.46 | 199.74 | 198.7 | 1687 |
| 1713889800 | 198.02 | 4.4 | 2.27 | 195.4 | 198.02 | 195.4 | 106 |
| 1713803400 | 193.62 | -1.32 | -0.68 | 194.6 | 194.68 | 193.62 | 713 |
| 1713544200 | 194.94 | -4.34 | -2.18 | 196.18 | 196.76 | 194.94 | 1266 |
| 1713457800 | 199.28 | -0.51 | -0.26 | 199.26 | 199.6 | 197.72 | 1970 |
| 1713371400 | 199.79 | -1.41 | -0.70 | 200.25 | 201.7 | 199.79 | 22976 |
| 1713285000 | 201.2 | -3.5 | -1.71 | 200.5 | 201.2 | 200.45 | 2961 |
| 1713198600 | 204.7 | -0.55 | -0.27 | 205.45 | 206.25 | 204.25 | 4084 |
| 1712939400 | 205.25 | 0.05 | 0.02 | 207.75 | 207.75 | 204.8 | 2013 |
| 1712853000 | 205.2 | 1.15 | 0.56 | 204.45 | 205.25 | 204.45 | 3712 |
| 1712766600 | 204.05 | -0.63 | -0.31 | 206.25 | 206.6 | 203.15 | 6732 |
| 1712680200 | 204.675 | -1.18 | -0.57 | 204.85 | 205 | 204.675 | 836 |
| 1712593800 | 205.85 | 0.6 | 0.29 | 205.35 | 206.25 | 205.35 | 3269 |
| 1712334600 | 205.25 | -2.43 | -1.17 | 203.3 | 205.25 | 203.3 | 293 |
| 1712248200 | 207.675 | 0.75 | 0.36 | 206.7 | 207.675 | 206.7 | 9159 |
| 1712161800 | 206.925 | 1.93 | 0.94 | 205.25 | 206.925 | 204.8 | 1025 |
| 1712075400 | 205 | -2.2 | -1.06 | 208.7 | 208.7 | 204.45 | 8069 |
| 1711647000 | 207.2 | 0.4 | 0.19 | 207.5 | 207.7 | 207.15 | 11995 |
| 1711560600 | 206.8 | -1.25 | -0.60 | 207.7 | 207.85 | 206.55 | 8454 |
| 1711474200 | 208.05 | 0.48 | 0.23 | 207.95 | 208.05 | 207.95 | 1263 |
| 1711387800 | 207.575 | -0.18 | -0.08 | 207.575 | 207.575 | 207.575 | 1476 |
| 1711128600 | 207.75 | -1.7 | -0.81 | 207.95 | 207.95 | 207.6 | 109 |
| 1711042200 | 209.45 | 4.8 | 2.35 | 208.95 | 209.45 | 208.85 | 352 |
| 1710955800 | 204.65 | 1 | 0.49 | 204.5 | 204.65 | 204.25 | 1214 |
| 1710869400 | 203.65 | -1 | -0.49 | 203.5 | 203.65 | 202.25 | 963 |
| 1710783000 | 204.65 | 2.9 | 1.44 | 203.25 | 205.45 | 203.15 | 3476 |
| 1710523800 | 201.75 | -2.8 | -1.37 | 204.2 | 204.25 | 201.75 | 3845 |
| 1710437400 | 204.55 | -0.55 | -0.27 | 206.05 | 206.05 | 204.1 | 2489 |
| 1710351000 | 205.1 | -0.6 | -0.29 | 207.05 | 207.05 | 204.8 | 1398 |
| 1710264600 | 205.7 | 1.7 | 0.83 | 204.8 | 205.9 | 204 | 280 |
| 1710178200 | 204 | -2.45 | -1.19 | 203.95 | 204 | 203.15 | 2531 |
| 1709919000 | 206.45 | -0.65 | -0.31 | 207.3 | 208.1 | 206.45 | 3208 |
| 1709832600 | 207.1 | 2.15 | 1.05 | 203.25 | 207.25 | 203 | 2691 |
| 1709746200 | 204.95 | 1.63 | 0.80 | 204.1 | 204.95 | 203.25 | 12615 |
| 1709659800 | 203.325 | -3.83 | -1.85 | 205.95 | 205.95 | 203.2 | 3734 |
| 1709573400 | 207.15 | 0.85 | 0.41 | 208 | 208 | 207.15 | 126 |
| 1709314200 | 206.3 | 2.95 | 1.45 | 204.45 | 206.3 | 204.35 | 19330 |
| 1709227800 | 203.35 | 0.1 | 0.05 | 202.4 | 204.15 | 202 | 79042 |
| 1709141400 | 203.25 | -0.3 | -0.15 | 203.25 | 203.25 | 202.9 | 41644 |
| 1709055000 | 203.55 | -0.35 | -0.17 | 204.05 | 204.05 | 203.55 | 21822 |
| 1708968600 | 203.9 | 0.25 | 0.12 | 203.1 | 204.05 | 203.1 | 2206 |
| 1708709400 | 203.65 | 0.5 | 0.25 | 204.15 | 204.15 | 203.25 | 322 |
| 1708623000 | 203.15 | 5.33 | 2.69 | 202.2 | 203.15 | 202.05 | 1570 |
| 1708536600 | 197.82 | -0.38 | -0.19 | 198 | 198 | 197.62 | 2437 |
| 1708450200 | 198.2 | -2.8 | -1.39 | 200.05 | 200.05 | 198.2 | 18693 |
| 1708363800 | 201 | -0.95 | -0.47 | 200.8 | 201 | 200.8 | 267 |
| 1708104600 | 201.95 | 0.45 | 0.22 | 202.95 | 202.95 | 200.7 | 982 |
| 1708018200 | 201.5 | 0.95 | 0.47 | 202.3 | 202.3 | 201.05 | 247 |
| 1707931800 | 200.55 | 0.13 | 0.06 | 200.2 | 201.05 | 200.2 | 980 |
| 1707845400 | 200.425 | -3.8 | -1.86 | 202.55 | 202.55 | 199.66 | 262 |
| 1707759000 | 204.225 | 1.22 | 0.60 | 203.65 | 204.225 | 203.65 | 13 |
| 1707499800 | 203 | 1.1 | 0.54 | 201.75 | 203.2 | 201.75 | 1033 |
| 1707413400 | 201.9 | 0.78 | 0.39 | 201.25 | 201.9 | 201.25 | 1754 |
| 1707327000 | 201.125 | 2.03 | 1.02 | 198.88 | 201.125 | 198.88 | 113 |
| 1707240600 | 199.1 | 0.5 | 0.25 | 200.2 | 200.3 | 199.1 | 238 |
| 1707154200 | 198.6 | -0.74 | -0.37 | 199.78 | 199.86 | 198.6 | 1236 |
| 1706895000 | 199.34 | 4.57 | 2.35 | 198.4 | 199.34 | 197.36 | 2440 |
| 1706808600 | 194.77 | -0.53 | -0.27 | 195.18 | 195.64 | 194.77 | 9973 |
| 1706722200 | 195.3 | -3.4 | -1.71 | 196.52 | 196.7 | 195.2 | 26186 |
| 1706635800 | 198.7 | 0.88 | 0.44 | 199.32 | 199.44 | 198.7 | 24739 |
| 1706549400 | 197.82 | -0.58 | -0.29 | 197.78 | 197.82 | 197.54 | 10656 |
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
