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 | |
|---|---|---|---|---|---|---|---|
| 1 | -17.22698708 | -2.90810496235 | 592.3784493 | 599.1195924 | 559.19056032 | 45291.7524409 | CX |
| 4 | 6.15244542 | 1.08127522866 | 568.9990168 | 650.195481 | 537.1771661 | 48248.0093106 | CX |
| 12 | 193.25551772 | 50.6042340861 | 381.8959445 | 683.83000497 | 318.03283951 | 68448.4055772 | CX |
| 26 | 330.56098132 | 135.148751539 | 244.5904809 | 683.83000497 | 223.34993212 | 67366.7130789 | CX |
| 52 | 265.58146222 | 85.7904390671 | 309.57 | 683.83000497 | 210 | 49405.7655537 | CX |
| 156 | 68.6896123 | 13.5626429337 | 506.46184992 | 880 | 183.37 | 32610.4996478 | CX |
| 260 | 546.27632227 | 1891.85688179 | 28.87513995 | 880 | 7.7109405 | 525883.120357 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716076200 | 580.3121424 | -0.29 | -0.05 | 580.38914458 | 582.0838485 | 574.42950777 | 18867 |
| 1715989800 | 580.60522912 | 11.49 | 2.02 | 568.91033643 | 584.874368 | 568.8197021 | 40723 |
| 1715903400 | 569.11502543 | -14.15 | -2.43 | 581.432553 | 586.71449816 | 565.42117632 | 71682 |
| 1715817000 | 583.26914655 | 16.83 | 2.97 | 566.78494165 | 587.8661175 | 560.90814691 | 69603 |
| 1715730600 | 566.440044 | -24.95 | -4.22 | 591.48414931 | 592.89333753 | 562.38618605 | 48247 |
| 1715644200 | 591.3933597 | -2.62 | -0.44 | 561.15064343 | 598.1319713 | 559.19056032 | 34226 |
| 1715557800 | 594.01264256 | 2.24 | 0.38 | 592.3784493 | 599.1195924 | 587.3424075 | 33691 |
| 1715471400 | 591.76933035 | 5.5 | 0.94 | 586.46376538 | 594.34472689 | 581.5822254 | 29891 |
| 1715385000 | 586.27307856 | -9.43 | -1.58 | 595.45024875 | 596.99844376 | 581.85478729 | 50534 |
| 1715298600 | 595.70729044 | 7.53 | 1.28 | 589.24158521 | 604.205488 | 586.3709217 | 74503 |
| 1715212200 | 588.17995148 | 8.9 | 1.54 | 576.7174062 | 589.59513632 | 574.83468704 | 41142 |
| 1715125800 | 579.27988541 | -9.16 | -1.56 | 588.90109304 | 600.22282672 | 576.18265134 | 34642 |
| 1715039400 | 588.43790041 | -3.23 | -0.55 | 561.15064343 | 598.26791508 | 559.19056032 | 32776 |
| 1714953000 | 591.6710018 | 5.41 | 0.92 | 585.38326824 | 595.02131066 | 580.02289118 | 24376 |
| 1714866600 | 586.25687899 | -1.18 | -0.20 | 587.07114875 | 593.4134958 | 583.00172964 | 40143 |
| 1714780200 | 587.4409732 | 26.9 | 4.80 | 561.15064343 | 590.47249385 | 559.19056032 | 47334 |
| 1714693800 | 560.5395136 | -2.21 | -0.39 | 560.94581536 | 565.7151446 | 543.0849648 | 44279 |
| 1714607400 | 562.75361698 | -16.54 | -2.86 | 576.8365186 | 578.77052882 | 537.1771661 | 56594 |
| 1714521000 | 579.29535658 | -14.94 | -2.51 | 592.54078884 | 603.2394513 | 555.36360159 | 88905 |
| 1714434600 | 594.23675685 | -5.27 | -0.88 | 579.95975973 | 596.561504 | 575.332045 | 78032 |
| 1714348200 | 599.50343232 | 3.86 | 0.65 | 595.55911744 | 607.76033752 | 595.55911744 | 26517 |
| 1714261800 | 595.6411916 | -2.19 | -0.37 | 597.5025056 | 599.45473815 | 585.80018553 | 27522 |
| 1714175400 | 597.83212858 | -16.51 | -2.69 | 613.2489264 | 615.2826702 | 596.88828282 | 41807 |
| 1714089000 | 614.34135448 | 7.33 | 1.21 | 608.07114774 | 617.7580252 | 600.89769326 | 54561 |
| 1714002600 | 607.011 | 0.33 | 0.05 | 606.19559168 | 618.10456992 | 592.36201314 | 68119 |
| 1713916200 | 606.67917206 | 1.09 | 0.18 | 604.0114773 | 615.87474448 | 599.2961431 | 93080 |
| 1713829800 | 605.5923792 | 26.53 | 4.58 | 579.95975973 | 650.195481 | 579.54622308 | 42438 |
| 1713743400 | 579.0575142 | 8.27 | 1.45 | 568.9990168 | 581.94936492 | 567.09188421 | 36695 |
| 1713657000 | 570.78334258 | 14 | 2.51 | 555.08628449 | 574.09977504 | 549.00481844 | 31626 |
| 1713570600 | 556.78065183 | 5.03 | 0.91 | 551.56530548 | 564.903195 | 524.19959 | 62990 |
| 1713484200 | 551.75308323 | 17.01 | 3.18 | 534.11557632 | 555.6233688 | 527.21353536 | 78065 |
| 1713397800 | 534.7463264 | -1.97 | -0.37 | 538.14073884 | 547.97385708 | 514.07140288 | 87371 |
| 1713311400 | 536.71760304 | -16.31 | -2.95 | 552.54919104 | 554.39952401 | 523.60878832 | 43855 |
| 1713225000 | 553.03180685 | -15.08 | -2.65 | 557.84579886 | 585.78145742 | 536.89252032 | 56609 |
| 1713138600 | 568.1118476 | 11.79 | 2.12 | 557.84579886 | 570.7443855 | 536.89252032 | 61883 |
| 1713052200 | 556.31908287 | -38.98 | -6.55 | 595.005111 | 600.08411645 | 518.82781538 | 132579 |
| 1712965800 | 595.299972 | -9.48 | -1.57 | 604.597724 | 627.99493015 | 579.791868 | 132049 |
| 1712879400 | 604.77796764 | -4.13 | -0.68 | 609.7739027 | 617.6936631 | 592.20405218 | 56439 |
| 1712793000 | 608.9079456 | 27.75 | 4.77 | 580.15097424 | 610.24706862 | 573.37355806 | 68229 |
| 1712706600 | 581.16118562 | -6.41 | -1.09 | 586.95692307 | 589.65574655 | 572.85831096 | 55023 |
| 1712620200 | 587.571 | 3.07 | 0.53 | 585.46828704 | 683.83000497 | 582.1193925 | 44620 |
| 1712533800 | 584.50122042 | -1.41 | -0.24 | 585.45675993 | 591.54584957 | 578.73201966 | 27156 |
| 1712447400 | 585.9157332 | 5.95 | 1.03 | 577.29748394 | 590.37967572 | 575.6828495 | 26350 |
| 1712361000 | 579.9680921 | -4.84 | -0.83 | 585.46828704 | 591.08119195 | 564.74629 | 54638 |
| 1712274600 | 584.81285903 | 21.43 | 3.80 | 563.27302891 | 598.10167821 | 563.27302891 | 83932 |
| 1712188200 | 563.38401238 | 12.71 | 2.31 | 551.09487118 | 568.00281442 | 540.410136 | 42899 |
| 1712101800 | 550.67128207 | -28.02 | -4.84 | 576.0939063 | 578.21513139 | 546.25541079 | 61496 |
| 1712015400 | 578.69083624 | -28.1 | -4.63 | 580.46006664 | 593.50214822 | 569.52413575 | 58002 |
| 1711929000 | 606.788523 | 5.63 | 0.94 | 601.2254625 | 608.79555 | 601.2254625 | 31187 |
| 1711842600 | 601.15828157 | -15.14 | -2.46 | 612.06022228 | 612.06022228 | 597.48499354 | 42204 |
| 1711756200 | 616.29533901 | 32.16 | 5.51 | 584.57905539 | 620.0362424 | 582.51729269 | 103525 |
| 1711669800 | 584.13279795 | 9.57 | 1.67 | 575.52104402 | 591.43938 | 575.18493487 | 48990 |
| 1711583400 | 574.56259225 | -5.04 | -0.87 | 580.46006664 | 585.20539936 | 564.44098016 | 41881 |
| 1711497000 | 579.5976816 | -6.89 | -1.17 | 586.49724092 | 597.31224 | 572.71711266 | 42715 |
| 1711410600 | 586.48454247 | 17.83 | 3.14 | 393.92100195 | 598.10089065 | 391.70521494 | 102570 |
| 1711324200 | 568.6526889 | 13.47 | 2.43 | 552.50629578 | 572.8063737 | 549.17679784 | 29362 |
| 1711237800 | 555.18437356 | 6.21 | 1.13 | 551.07953584 | 567.1023611 | 543.90428832 | 44858 |
| 1711151400 | 548.97462476 | -4.01 | -0.72 | 553.5590922 | 587.3360428 | 535.5772422 | 106020 |
| 1711065000 | 552.98293096 | -3.17 | -0.57 | 556.88210596 | 570.15314152 | 540.9186146 | 66387 |
| 1710978600 | 556.156964 | 45.98 | 9.01 | 510.1959183 | 559.24447698 | 500.92123368 | 67590 |
| 1710892200 | 510.17735916 | -44.3 | -7.99 | 555.77369376 | 560.14938774 | 498.99592764 | 102191 |
| 1710805800 | 554.47975268 | -15.48 | -2.72 | 393.92100195 | 586.9326606 | 391.70521494 | 85145 |
| 1710719400 | 569.95783782 | -5.45 | -0.95 | 580.19629111 | 589.72228287 | 549.47667324 | 86560 |
| 1710633000 | 575.40762774 | -47.29 | -7.59 | 638.0775492 | 640.7838288 | 570.8419844 | 122020 |
| 1710546600 | 622.69778109 | 19.08 | 3.16 | 393.92100195 | 622.69778109 | 391.70521494 | 218790 |
| 1710460200 | 603.61864354 | -20.46 | -3.28 | 625.83254318 | 626.312951 | 571.58228924 | 103199 |
| 1710373800 | 624.0802242 | 85.17 | 15.80 | 535.93913358 | 624.0802242 | 531.856394 | 205253 |
| 1710287400 | 538.9080034 | 15.4 | 2.94 | 523.85475538 | 547.1018748 | 521.25459556 | 121442 |
| 1710201000 | 523.50302525 | -5.02 | -0.95 | 393.92100195 | 533.1157 | 391.70521494 | 208644 |
| 1710114600 | 528.52378225 | 38.64 | 7.89 | 489.3370428 | 538.10161002 | 487.07869197 | 119932 |
| 1710028200 | 489.8871835 | 4.95 | 1.02 | 488.02857208 | 493.80707406 | 482.6324188 | 50320 |
| 1709941800 | 484.94113781 | 11.25 | 2.38 | 476.14061064 | 489.81651261 | 464.46801408 | 96456 |
| 1709855400 | 473.68803232 | 45.28 | 10.57 | 429.75824126 | 476.46006408 | 423.82147038 | 100315 |
| 1709769000 | 428.41069471 | 31.78 | 8.01 | 393.92100195 | 433.95435135 | 386.10131211 | 96735 |
| 1709682600 | 396.62658267 | -21.8 | -5.21 | 419.99914385 | 427.09737138 | 374.50152635 | 80129 |
| 1709596200 | 418.42582749 | 4.52 | 1.09 | 319.69348003 | 424.07758976 | 318.03283951 | 74406 |
| 1709509800 | 413.9034934 | 3.14 | 0.77 | 410.5818761 | 416.77680428 | 403.7710069 | 38327 |
| 1709423400 | 410.76020986 | 2.86 | 0.70 | 407.85142272 | 414.42459014 | 406.6905219 | 39488 |
| 1709337000 | 407.90355462 | 7.2 | 1.80 | 399.66662023 | 408.9164473 | 399.34803088 | 37372 |
| 1709250600 | 400.70553808 | -15.47 | -3.72 | 413.32246065 | 419.970575 | 392.23982655 | 88328 |
| 1709164200 | 416.1734766 | 21.12 | 5.35 | 394.77640077 | 427.57324359 | 394.49528047 | 109632 |
| 1709077800 | 395.0496725 | -6.47 | -1.61 | 402.25989916 | 404.07488645 | 390.62627568 | 83927 |
| 1708991400 | 401.51701884 | 12.92 | 3.32 | 319.69348003 | 507.80463203 | 318.03283951 | 88663 |
| 1708905000 | 388.59700234 | 6.45 | 1.69 | 381.8959445 | 390.72231668 | 378.03658696 | 48320 |
| 1708818600 | 382.14241112 | 6.67 | 1.78 | 375.95733344 | 383.10515922 | 372.0174035 | 39268 |
| 1708732200 | 375.47213429 | -6.74 | -1.76 | 383.31337584 | 385.46805 | 369.35552425 | 66195 |
| 1708645800 | 382.2078715 | 3.61 | 0.95 | 379.03080956 | 386.9713397 | 373.91630805 | 89782 |
| 1708559400 | 378.59579352 | 23.2 | 6.53 | 355.1011281 | 378.9150975 | 351.547182 | 120539 |
| 1708473000 | 355.39550665 | 3.4 | 0.97 | 352.23014983 | 360.81085831 | 345.38985 | 54509 |
| 1708386600 | 351.997444 | 1.98 | 0.56 | 319.69348003 | 513.65442999 | 318.03283951 | 38442 |
| 1708300200 | 350.02239874 | -3.07 | -0.87 | 352.69791792 | 358.27161184 | 349.54467207 | 33748 |
| 1708213800 | 353.09655668 | -8 | -2.21 | 361.3009959 | 363.48953808 | 348.69045201 | 46351 |
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
