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 | -6.7 | -3.66120218579 | 183 | 207.4 | 176.8 | 2196.40428571 | CX |
| 4 | -93.6 | -34.67951093 | 269.9 | 276 | 156 | 2578.4125 | CX |
| 12 | -7 | -3.8188761593 | 183.3 | 330 | 156 | 3354.1177381 | CX |
| 26 | 120.5 | 215.949820789 | 55.8 | 330 | 52.5 | 3481.51663043 | CX |
| 52 | 89.2 | 102.411021814 | 87.1 | 330 | 43 | 2314.24258856 | CX |
| 156 | 84.7 | 92.4672489083 | 91.6 | 330 | 43 | 2461.06239651 | CX |
| 260 | 84.7 | 92.4672489083 | 91.6 | 330 | 43 | 2461.06239651 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 177.4 | -7.9 | -4.26 | 185.3 | 186 | 176.8 | 837 |
| 1714089000 | 185.3 | -3.3 | -1.75 | 189 | 190.6 | 180 | 1073 |
| 1714002600 | 188.6 | -8.9 | -4.51 | 197.5 | 205.4 | 186.9 | 1369 |
| 1713916200 | 197.5 | -5.9 | -2.90 | 204 | 207 | 196.4 | 1217 |
| 1713829800 | 203.4 | 8.2 | 4.20 | 201 | 207.4 | 191.3 | 5111 |
| 1713743400 | 195.2 | -5.7 | -2.84 | 201 | 203.4 | 191.3 | 3733 |
| 1713657000 | 200.9 | 19.1 | 10.51 | 183 | 202.2 | 179.4 | 2031 |
| 1713570600 | 181.8 | -2.5 | -1.36 | 184.6 | 190 | 167.2 | 3319 |
| 1713484200 | 184.3 | 7 | 3.95 | 177 | 188.1 | 173.6 | 1427 |
| 1713397800 | 177.3 | -7.7 | -4.16 | 184.3 | 187 | 170.4 | 2113 |
| 1713311400 | 185 | 0.2 | 0.11 | 184.8 | 187.5 | 172.7 | 2661 |
| 1713225000 | 184.8 | -14.8 | -7.41 | 195.9 | 203 | 178.9 | 4055 |
| 1713138600 | 199.6 | 18.6 | 10.28 | 180 | 202.1 | 174.2 | 3481 |
| 1713052200 | 181 | -23.2 | -11.36 | 204.1 | 204.1 | 156 | 8931 |
| 1712965800 | 204.2 | -29.8 | -12.74 | 235.1 | 238.9 | 186.7 | 5562 |
| 1712879400 | 234 | -6.2 | -2.58 | 240.1 | 240.8 | 233.1 | 1234 |
| 1712793000 | 240.2 | 4.7 | 2.00 | 234.6 | 246 | 230 | 3214 |
| 1712706600 | 235.5 | -17.2 | -6.81 | 252.7 | 252.8 | 233.6 | 1263 |
| 1712620200 | 252.7 | 0.1 | 0.04 | 251 | 257.3 | 245 | 5854 |
| 1712533800 | 252.6 | 6.2 | 2.52 | 246.2 | 252.6 | 245 | 535 |
| 1712447400 | 246.4 | 14.4 | 6.21 | 231.3 | 249.9 | 230.3 | 1497 |
| 1712361000 | 232 | -4.2 | -1.78 | 236.2 | 236.4 | 223.4 | 1354 |
| 1712274600 | 236.2 | 1.5 | 0.64 | 234.7 | 243 | 232 | 1345 |
| 1712188200 | 234.7 | -4.6 | -1.92 | 239.2 | 246.3 | 229 | 1497 |
| 1712101800 | 239.3 | -22.8 | -8.70 | 261.7 | 261.7 | 235.5 | 3669 |
| 1712015400 | 262.1 | -11.6 | -4.24 | 272.1 | 273.2 | 256 | 2413 |
| 1711929000 | 273.7 | 6.3 | 2.36 | 268.8 | 274.3 | 268.6 | 639 |
| 1711842600 | 267.4 | -2.8 | -1.04 | 269.9 | 276 | 267.4 | 747 |
| 1711756200 | 270.2 | -4.9 | -1.78 | 274.9 | 274.9 | 265.6 | 1462 |
| 1711669800 | 275.1 | 5.4 | 2.00 | 270.5 | 276.3 | 266.2 | 2302 |
| 1711583400 | 269.7 | -10.6 | -3.78 | 280.3 | 284.4 | 266.4 | 3146 |
| 1711497000 | 280.3 | -7.2 | -2.50 | 288.2 | 296 | 278.1 | 2052 |
| 1711410600 | 287.5 | 6.9 | 2.46 | 279 | 296.8 | 277.1 | 3679 |
| 1711324200 | 280.6 | 10.6 | 3.93 | 269.1 | 280.9 | 264.8 | 2398 |
| 1711237800 | 270 | 1.7 | 0.63 | 269.1 | 282.4 | 266.1 | 1980 |
| 1711151400 | 268.3 | -2.6 | -0.96 | 270.3 | 290.2 | 261.4 | 3914 |
| 1711065000 | 270.9 | -15 | -5.25 | 270 | 290.2 | 264.9 | 5444 |
| 1710978600 | 285.9 | 10.1 | 3.66 | 274.6 | 291.1 | 257.2 | 8047 |
| 1710892200 | 275.8 | -29.6 | -9.69 | 306.7 | 313.1 | 270.4 | 9954 |
| 1710805800 | 305.4 | 11.8 | 4.02 | 290.5 | 330 | 278.8 | 11700 |
| 1710719400 | 293.6 | 24.5 | 9.10 | 270 | 294.4 | 255 | 6075 |
| 1710633000 | 269.1 | -26.2 | -8.87 | 295.3 | 310.2 | 264.2 | 6047 |
| 1710546600 | 295.3 | 25.6 | 9.49 | 274.3 | 295.5 | 250.2 | 16084 |
| 1710460200 | 269.7 | -5.4 | -1.96 | 274.3 | 297 | 268.9 | 5835 |
| 1710373800 | 275.1 | -2.3 | -0.83 | 276.3 | 278.1 | 200 | 5294 |
| 1710287400 | 277.4 | 32.6 | 13.32 | 245.7 | 287.6 | 234.5 | 13621 |
| 1710201000 | 244.8 | 34 | 16.13 | 211.9 | 248 | 203.9 | 6107 |
| 1710114600 | 210.8 | -6.4 | -2.95 | 216.7 | 220.5 | 207.3 | 2027 |
| 1710028200 | 217.2 | 2.4 | 1.12 | 214.8 | 219.2 | 214 | 779 |
| 1709941800 | 214.8 | -1.2 | -0.56 | 215.5 | 220 | 206.8 | 1191 |
| 1709855400 | 216 | 9.3 | 4.50 | 206.7 | 221.4 | 206.7 | 3422 |
| 1709769000 | 206.7 | 8.5 | 4.29 | 198.4 | 210 | 190 | 5344 |
| 1709682600 | 198.2 | -16 | -7.47 | 215 | 225.2 | 187.1 | 7241 |
| 1709596200 | 214.2 | 1 | 0.47 | 213.2 | 220 | 207.2 | 6256 |
| 1709509800 | 213.2 | -8.3 | -3.75 | 222.2 | 225 | 207.6 | 3007 |
| 1709423400 | 221.5 | 7.4 | 3.46 | 214.3 | 222.1 | 210.4 | 2451 |
| 1709337000 | 214.1 | 8.7 | 4.24 | 205.8 | 217.2 | 205.8 | 4157 |
| 1709250600 | 205.4 | 4.2 | 2.09 | 202.1 | 222.7 | 199.5 | 4698 |
| 1709164200 | 201.2 | 6.3 | 3.23 | 195.1 | 205.5 | 186.9 | 9068 |
| 1709077800 | 194.9 | -1.3 | -0.66 | 196.7 | 200 | 191.1 | 1429 |
| 1708991400 | 196.2 | 7.9 | 4.20 | 187.9 | 197.1 | 182.4 | 2034 |
| 1708905000 | 188.3 | 3.1 | 1.67 | 185.2 | 188.7 | 183.5 | 450 |
| 1708818600 | 185.2 | 4.2 | 2.32 | 181 | 185.8 | 177.5 | 1051 |
| 1708732200 | 181 | -2.9 | -1.58 | 183.8 | 184.6 | 177 | 998 |
| 1708645800 | 183.9 | -3.5 | -1.87 | 186.9 | 190 | 182.1 | 1515 |
| 1708559400 | 187.4 | -4.3 | -2.24 | 191.7 | 191.7 | 178.6 | 1367 |
| 1708473000 | 191.7 | -6 | -3.03 | 197.6 | 198.6 | 183.7 | 1728 |
| 1708386600 | 197.7 | -4 | -1.98 | 202.5 | 203.7 | 196.2 | 2332 |
| 1708300200 | 201.7 | 2.4 | 1.20 | 199.6 | 206.2 | 195.9 | 1685 |
| 1708213800 | 199.3 | -2.9 | -1.43 | 202.2 | 202.2 | 192.9 | 2405 |
| 1708127400 | 202.2 | -6.4 | -3.07 | 208.6 | 209.7 | 197.9 | 1869 |
| 1708041000 | 208.6 | -3.5 | -1.65 | 212.1 | 218.8 | 205.5 | 3415 |
| 1707954600 | 212.1 | 13.4 | 6.74 | 198.8 | 212.7 | 195.9 | 5108 |
| 1707868200 | 198.7 | -5.9 | -2.88 | 205.4 | 208.2 | 194.6 | 1711 |
| 1707781800 | 204.6 | 5.9 | 2.97 | 198.8 | 205.5 | 192.3 | 2043 |
| 1707695400 | 198.7 | -2.3 | -1.14 | 200.9 | 205.1 | 197 | 1152 |
| 1707609000 | 201 | 10.6 | 5.57 | 189.8 | 205.8 | 189.8 | 2768 |
| 1707522600 | 190.4 | 12 | 6.73 | 178.1 | 192.5 | 178 | 2398 |
| 1707436200 | 178.4 | 2.4 | 1.36 | 176.1 | 181.1 | 174.7 | 1471 |
| 1707349800 | 176 | 5.4 | 3.17 | 170.6 | 177 | 168 | 1039 |
| 1707263400 | 170.6 | -2.6 | -1.50 | 173.1 | 174 | 168.7 | 1078 |
| 1707177000 | 173.2 | -1.6 | -0.92 | 174.9 | 180.6 | 170.7 | 1906 |
| 1707090600 | 174.8 | -5.1 | -2.83 | 179.7 | 182.2 | 174.7 | 689 |
| 1707004200 | 179.9 | -3.6 | -1.96 | 183.3 | 187.6 | 177.6 | 1096 |
| 1706917800 | 183.5 | 15.9 | 9.49 | 167.4 | 184 | 167.4 | 1717 |
| 1706831400 | 167.6 | 2 | 1.21 | 165 | 168.2 | 161.7 | 1126 |
| 1706745000 | 165.6 | -9.4 | -5.37 | 175.4 | 176 | 165.6 | 1600 |
| 1706658600 | 175 | -5 | -2.78 | 179.9 | 184.5 | 174.5 | 2022 |
| 1706572200 | 180 | 8.4 | 4.90 | 172 | 182 | 170.5 | 2407 |
| 1706485800 | 171.6 | 7.7 | 4.70 | 165.2 | 181.2 | 165 | 2181 |
| 1706399400 | 163.9 | 4.3 | 2.69 | 159.6 | 165 | 157.8 | 877 |
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
