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 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | -53.12063285 | -26.1048478244 | 203.4895327 | 205.16701645 | 187.86688938 | 0.51570133 | CX |
| 156 | -93.22037514 | -38.2694907827 | 243.58927499 | 1271.8890757 | 76.25014936 | 3.03335624 | CX |
| 260 | -93.22037514 | -38.2694907827 | 243.58927499 | 1271.8890757 | 76.25014936 | 3.03335624 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714521000 | 153.24910067 | -9.82 | -6.02 | 162.72602136 | 164.7724398 | 147.98014374 | 0 |
| 1714434600 | 163.07089485 | -2.54 | -1.53 | 154.94151661 | 163.94322192 | 153.22323516 | 0 |
| 1714348200 | 165.61281536 | 0.61 | 0.37 | 165.01030108 | 169.75129726 | 164.74860296 | 0 |
| 1714261800 | 165.00522941 | 6.34 | 4.00 | 158.8259079 | 166.34922169 | 156.2287062 | 0 |
| 1714175400 | 158.66260016 | -1.46 | -0.91 | 160.02231462 | 160.56396887 | 157.41294092 | 0 |
| 1714089000 | 160.126791 | 1.14 | 0.71 | 159.22910559 | 161.74718924 | 155.82601569 | 0 |
| 1714002600 | 158.99175148 | -4.27 | -2.62 | 163.42895468 | 166.95680764 | 157.42764876 | 0 |
| 1713916200 | 163.26158961 | 0.91 | 0.56 | 162.28174316 | 165.47943046 | 160.00456378 | 0 |
| 1713829800 | 162.34919635 | 2.7 | 1.69 | 154.94151661 | 163.8149087 | 153.22323516 | 0 |
| 1713743400 | 159.64498244 | -0.19 | -0.12 | 159.74134415 | 162.11133508 | 158.22339362 | 0 |
| 1713657000 | 159.83973453 | 4.22 | 2.71 | 154.94151661 | 160.84392499 | 153.22323516 | 0 |
| 1713570600 | 155.61706292 | 0.07 | 0.05 | 155.27624677 | 158.3983662 | 145.61573166 | 0 |
| 1713484200 | 155.54453806 | 4.28 | 2.83 | 151.61551608 | 156.9382327 | 149.983453 | 0 |
| 1713397800 | 151.26709242 | -5.21 | -3.33 | 156.35955527 | 158.21274312 | 148.41427861 | 0 |
| 1713311400 | 156.47214632 | -0.84 | -0.53 | 157.06299576 | 158.45415456 | 152.14804133 | 0 |
| 1713225000 | 157.30795737 | -3.02 | -1.88 | 159.65157561 | 165.96986085 | 154.05498887 | 0 |
| 1713138600 | 160.32915059 | 6.74 | 4.39 | 152.55681785 | 160.84341783 | 147.82748651 | 0 |
| 1713052200 | 153.58991682 | -10.91 | -6.63 | 163.73781933 | 167.32653231 | 146.52356041 | 0 |
| 1712965800 | 164.49501951 | -13.38 | -7.52 | 177.69809542 | 180.17662006 | 158.8183004 | 0 |
| 1712879400 | 177.87661816 | -1.66 | -0.93 | 179.33370867 | 183.39155104 | 176.34649563 | 0 |
| 1712793000 | 179.54113993 | 1.57 | 0.88 | 177.78482096 | 180.40687383 | 173.32327374 | 0 |
| 1712706600 | 177.97551571 | -9.38 | -5.01 | 187.55539128 | 188.88619723 | 175.61871113 | 0 |
| 1712620200 | 187.35708903 | 12.12 | 6.92 | 168.91497904 | 188.87808256 | 163.38330966 | 0 |
| 1712533800 | 175.23681445 | 4.7 | 2.76 | 170.14130861 | 175.37019934 | 169.72644608 | 0 |
| 1712447400 | 170.53842029 | 1.89 | 1.12 | 168.07054615 | 172.13548886 | 168.0345373 | 0 |
| 1712361000 | 168.65175942 | -0.12 | -0.07 | 168.91497904 | 169.71833141 | 163.38330966 | 0 |
| 1712274600 | 168.77145081 | 0.48 | 0.29 | 167.62576078 | 174.64444351 | 165.10260545 | 0 |
| 1712188200 | 168.28710642 | 2.05 | 1.23 | 166.68648768 | 170.77526723 | 162.76253738 | 0 |
| 1712101800 | 166.23561631 | -12.02 | -6.74 | 177.82691581 | 177.82691581 | 163.27680461 | 0 |
| 1712015400 | 178.25750051 | -6.48 | -3.51 | 184.84559854 | 184.84559854 | 173.51954733 | 0 |
| 1711929000 | 184.73554332 | 6.82 | 3.83 | 177.92581335 | 185.28531224 | 177.92581335 | 0 |
| 1711842600 | 177.91313418 | -0.4 | -0.22 | 178.08506376 | 180.85216637 | 176.99820509 | 0 |
| 1711756200 | 178.30923153 | -2.46 | -1.36 | 180.66248595 | 181.65551874 | 176.18673805 | 0 |
| 1711669800 | 180.76544083 | 3.56 | 2.01 | 177.517544 | 183.15318259 | 175.8596154 | 0 |
| 1711583400 | 177.20259335 | -4.69 | -2.58 | 181.93699637 | 185.87971185 | 175.63088313 | 0 |
| 1711497000 | 181.89388718 | 0.28 | 0.15 | 181.69609209 | 186.40817976 | 179.99556147 | 0 |
| 1711410600 | 181.61443822 | 6.34 | 3.62 | 177.29946223 | 185.06875197 | 165.52913282 | 0 |
| 1711324200 | 175.27231613 | 5.15 | 3.03 | 169.71325974 | 176.02850198 | 167.49998339 | 0 |
| 1711237800 | 170.1230506 | 1.88 | 1.12 | 168.83839684 | 173.53324083 | 165.95921035 | 0 |
| 1711151400 | 168.2429829 | -8.88 | -5.01 | 177.29946223 | 179.55889077 | 165.15839381 | 0 |
| 1711065000 | 177.12347532 | -1.26 | -0.71 | 177.86901066 | 181.78281763 | 173.02252376 | 0 |
| 1710978600 | 178.3863209 | 17.45 | 10.84 | 160.23481755 | 179.18561593 | 155.44614768 | 0 |
| 1710892200 | 160.93318637 | -17.82 | -9.97 | 178.44768809 | 179.3240725 | 160.01115695 | 0 |
| 1710805800 | 178.75604557 | -5.54 | -3.01 | 202.98492988 | 203.40537124 | 175.80991305 | 0 |
| 1710719400 | 184.29836545 | 5.78 | 3.24 | 180.00469048 | 186.4335381 | 173.62453087 | 0 |
| 1710633000 | 178.5227488 | -11.22 | -5.92 | 190.02580125 | 191.59497564 | 176.60819375 | 0 |
| 1710546600 | 189.74685946 | -7.26 | -3.69 | 202.98492988 | 203.40537124 | 182.06023792 | 0 |
| 1710460200 | 197.0074608 | -6.2 | -3.05 | 202.98492988 | 203.40537124 | 188.80099319 | 0 |
| 1710373800 | 203.20250448 | 1.68 | 0.83 | 201.69419012 | 206.8703355 | 199.92214897 | 0 |
| 1710287400 | 201.52023188 | -4.89 | -2.37 | 206.59595821 | 207.55247498 | 195.42256424 | 0 |
| 1710201000 | 206.40729212 | 9.36 | 4.75 | 193.91627854 | 207.42619043 | 191.84145876 | 0 |
| 1710114600 | 197.05107715 | -1.64 | -0.82 | 198.34790292 | 201.25092625 | 192.97700545 | 0 |
| 1710028200 | 198.68770474 | 1.25 | 0.63 | 197.39848648 | 200.35273367 | 196.8725544 | 0 |
| 1709941800 | 197.44210283 | 1.49 | 0.76 | 196.51449457 | 202.85661666 | 194.26267354 | 0 |
| 1709855400 | 195.95306081 | 2.58 | 1.33 | 193.91627854 | 199.78977841 | 189.78946148 | 0 |
| 1709769000 | 193.37411713 | 13.45 | 7.48 | 180.54228739 | 197.798134 | 177.80967213 | 0 |
| 1709682600 | 179.92050077 | -4.27 | -2.32 | 184.29430812 | 193.80165882 | 164.53508569 | 0 |
| 1709596200 | 184.18831023 | 7.53 | 4.26 | 172.20040622 | 184.72134265 | 171.75156351 | 0 |
| 1709509800 | 176.65891044 | 3.1 | 1.79 | 173.48911731 | 177.10724598 | 171.05420903 | 0 |
| 1709423400 | 173.55910634 | -0.55 | -0.32 | 174.06779475 | 175.47213989 | 172.49963469 | 0 |
| 1709337000 | 174.11039677 | 3.93 | 2.31 | 169.53777999 | 174.96192999 | 169.53777999 | 0 |
| 1709250600 | 170.17934612 | -0.69 | -0.41 | 172.20040622 | 178.55115014 | 167.82761321 | 0 |
| 1709164200 | 170.87365761 | 6.48 | 3.94 | 164.56602287 | 176.79939567 | 163.95133659 | 0 |
| 1709077800 | 164.39105029 | 3.29 | 2.04 | 161.20097049 | 166.7858924 | 160.68873192 | 0 |
| 1708991400 | 161.10410161 | 3.2 | 2.03 | 152.6754949 | 162.18690295 | 146.03769452 | 0 |
| 1708905000 | 157.90337131 | 6.23 | 4.11 | 151.79708183 | 157.99060402 | 151.41924249 | 0 |
| 1708818600 | 151.67333311 | 3.36 | 2.26 | 148.19568968 | 152.31743507 | 147.44254683 | 0 |
| 1708732200 | 148.31588823 | -2.32 | -1.54 | 150.55503009 | 151.70629896 | 147.44406833 | 0 |
| 1708645800 | 150.6361768 | -0.39 | -0.26 | 150.13256007 | 153.63657618 | 147.49934952 | 0 |
| 1708559400 | 151.02517381 | -1.89 | -1.23 | 152.6754949 | 153.04724824 | 146.03769452 | 0 |
| 1708473000 | 152.91234185 | 3.47 | 2.32 | 149.4179619 | 153.80799859 | 145.96922698 | 0 |
| 1708386600 | 149.44078442 | 3.72 | 2.55 | 122.820101 | 151.30157977 | 122.70446695 | 0 |
| 1708300200 | 145.72325104 | 4.32 | 3.05 | 141.31799934 | 146.85930489 | 140.33561706 | 0 |
| 1708213800 | 141.40421772 | -1.13 | -0.80 | 142.14721723 | 142.21467042 | 138.15987106 | 0 |
| 1708127400 | 142.53773574 | -0.82 | -0.57 | 143.38673313 | 145.01169588 | 140.09471278 | 0 |
| 1708041000 | 143.35275295 | 2.08 | 1.48 | 140.86611364 | 145.37533454 | 140.24889152 | 0 |
| 1707954600 | 141.26829699 | 7.38 | 5.51 | 133.78099204 | 141.34893653 | 132.91069364 | 0 |
| 1707868200 | 133.89104726 | -0.78 | -0.58 | 135.43435614 | 136.24075151 | 131.39477178 | 0 |
| 1707781800 | 134.66802695 | 7.65 | 6.02 | 122.820101 | 135.0580383 | 122.70446695 | 0 |
| 1707695400 | 127.02248593 | 0.24 | 0.19 | 126.67355511 | 128.73163839 | 126.52749104 | 0 |
| 1707609000 | 126.77803149 | 0.61 | 0.48 | 126.41337849 | 127.63463638 | 125.55728076 | 0 |
| 1707522600 | 126.17044554 | 3.32 | 2.70 | 122.820101 | 127.96581637 | 122.70446695 | 0 |
| 1707436200 | 122.85357402 | -0.15 | -0.12 | 123.03716843 | 124.78080824 | 122.5305087 | 0 |
| 1707349800 | 123.00268109 | 2.55 | 2.11 | 120.47597559 | 123.94854735 | 119.33231423 | 0 |
| 1707263400 | 120.45721041 | 3.87 | 3.32 | 116.48507925 | 121.20528159 | 116.48000758 | 0 |
| 1707177000 | 116.58904847 | 0.44 | 0.38 | 112.35116185 | 118.26219207 | 111.35153589 | 0 |
| 1707090600 | 116.15237777 | -0.18 | -0.15 | 116.4323339 | 117.08556486 | 115.04371092 | 0 |
| 1707004200 | 116.32887185 | -0.67 | -0.57 | 116.98616015 | 118.08975532 | 116.26699749 | 0 |
| 1706917800 | 116.99833216 | 0.27 | 0.23 | 116.68439584 | 117.80929203 | 115.78975343 | 0 |
| 1706831400 | 116.73206953 | 0.81 | 0.70 | 115.90183732 | 117.14743922 | 113.77325784 | 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
