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 | -2.75 | -0.573968943062 | 479.12 | 537 | 418.68 | 4756.65504931 | CX |
| 4 | 26.61 | 5.91648879402 | 449.76 | 667.99 | 418.68 | 13232.5889657 | CX |
| 12 | 253.81 | 114.041157441 | 222.56 | 667.99 | 213.35 | 9656.23470747 | CX |
| 26 | 247.09 | 107.767794836 | 229.28 | 667.99 | 194.9 | 7110.15535165 | CX |
| 52 | 364.87 | 327.237668161 | 111.5 | 667.99 | 83.7 | 7256.0533013 | CX |
| 156 | -227.97 | -32.3664707386 | 704.34 | 1502.74 | 83.7 | 8207.2284813 | CX |
| 260 | 216.07 | 83.0080676143 | 260.3 | 1502.74 | 50 | 10416.5145585 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713829800 | 490.28 | 18.08 | 3.83 | 537 | 537 | 465.9 | 1346 |
| 1713743400 | 472.2 | -11.73 | -2.42 | 484.02 | 487.6 | 463.76 | 2742 |
| 1713657000 | 483.93 | 32.63 | 7.23 | 448.22 | 491.6 | 442.35 | 2573 |
| 1713570600 | 451.3 | -3.3 | -0.73 | 453.69 | 462.76 | 418.68 | 5946 |
| 1713484200 | 454.6 | 19.61 | 4.51 | 435.2 | 460.04 | 425.45 | 2511 |
| 1713397800 | 434.99 | -24.26 | -5.28 | 458.72 | 461.84 | 420.9 | 8036 |
| 1713311400 | 459.25 | -18.11 | -3.79 | 479.12 | 481 | 436.81 | 10139 |
| 1713225000 | 477.36 | -19.05 | -3.84 | 490.41 | 535.6 | 462.6 | 10625 |
| 1713138600 | 496.41 | 35.91 | 7.80 | 457.2 | 502 | 430.91 | 9208 |
| 1713052200 | 460.5 | -44.55 | -8.82 | 506.54 | 532.69 | 421.33 | 16258 |
| 1712965800 | 505.05 | -67.69 | -11.82 | 586.63 | 586.63 | 460 | 13952 |
| 1712879400 | 572.74 | -11.93 | -2.04 | 586.63 | 586.63 | 557.9 | 4992 |
| 1712793000 | 584.67 | -36.08 | -5.81 | 617.03 | 620.1 | 549.3 | 17170 |
| 1712706600 | 620.75 | -5.41 | -0.86 | 629.28 | 640.9 | 604.02 | 13314 |
| 1712620200 | 626.16 | -5.33 | -0.84 | 630.12 | 658 | 621 | 11747 |
| 1712533800 | 631.49 | -12.11 | -1.88 | 645.83 | 655.8 | 622 | 10575 |
| 1712447400 | 643.6 | 34.8 | 5.72 | 609.11 | 662.4 | 607.12 | 9564 |
| 1712361000 | 608.8 | -1.9 | -0.31 | 629.4 | 667.99 | 596.84 | 31421 |
| 1712274600 | 610.7 | 58.9 | 10.67 | 549.84 | 630.92 | 546.29 | 21439 |
| 1712188200 | 551.8 | -42.28 | -7.12 | 595.1 | 598.9 | 519.16 | 22119 |
| 1712101800 | 594.08 | -13.49 | -2.22 | 602.24 | 604.99 | 547.26 | 26024 |
| 1712015400 | 607.57 | -21.34 | -3.39 | 626.87 | 655 | 575.23 | 27072 |
| 1711929000 | 628.91 | 74.27 | 13.39 | 553.29 | 646.01 | 545.1 | 12559 |
| 1711842600 | 554.64 | -23.16 | -4.01 | 570.7 | 579.24 | 548 | 11430 |
| 1711756200 | 577.8 | 49 | 9.27 | 524.63 | 594 | 513.37 | 13634 |
| 1711669800 | 528.8 | 30.01 | 6.02 | 500.91 | 550 | 487.51 | 20281 |
| 1711583400 | 498.79 | 55.86 | 12.61 | 443.6 | 511.72 | 441.61 | 28604 |
| 1711497000 | 442.93 | -6.79 | -1.51 | 449.76 | 456.6 | 431.93 | 5216 |
| 1711410600 | 449.72 | 5.52 | 1.24 | 446.17 | 468.4 | 437.24 | 24322 |
| 1711324200 | 444.2 | 22.2 | 5.26 | 423.03 | 464.13 | 412.35 | 7077 |
| 1711237800 | 422 | 30.8 | 7.87 | 400.2 | 441.03 | 381.71 | 9805 |
| 1711151400 | 391.2 | 8.66 | 2.26 | 380.91 | 401.4 | 361.7 | 5567 |
| 1711065000 | 382.54 | 8.17 | 2.18 | 374.66 | 400.11 | 369.63 | 12071 |
| 1710978600 | 374.37 | 42.87 | 12.93 | 332.8 | 378.33 | 320.24 | 7362 |
| 1710892200 | 331.5 | -38.13 | -10.32 | 373.17 | 378.8 | 323.34 | 6762 |
| 1710805800 | 369.63 | 1.49 | 0.40 | 367.62 | 377.7 | 353.18 | 2433 |
| 1710719400 | 368.14 | 10.82 | 3.03 | 359.26 | 375.25 | 337.48 | 6346 |
| 1710633000 | 357.32 | -26.2 | -6.83 | 382.9 | 387.6 | 350 | 4712 |
| 1710546600 | 383.52 | -20.97 | -5.18 | 406.05 | 409.08 | 351.38 | 25675 |
| 1710460200 | 404.49 | 0.57 | 0.14 | 402.7 | 432.8 | 382.9 | 17180 |
| 1710373800 | 403.92 | 8.39 | 2.12 | 395.05 | 416.27 | 387.8 | 6028 |
| 1710287400 | 395.53 | -11.97 | -2.94 | 406.43 | 408.73 | 376.03 | 4285 |
| 1710201000 | 407.5 | 19.99 | 5.16 | 385.69 | 417.12 | 367.58 | 18879 |
| 1710114600 | 387.51 | -9.54 | -2.40 | 395.17 | 408.35 | 377.18 | 5822 |
| 1710028200 | 397.05 | -2.63 | -0.66 | 400.55 | 419.9 | 386.62 | 6582 |
| 1709941800 | 399.68 | 5.54 | 1.41 | 393.6 | 408.04 | 381.65 | 7667 |
| 1709855400 | 394.14 | 13.76 | 3.62 | 380.91 | 402.12 | 364.98 | 5842 |
| 1709769000 | 380.38 | 7.94 | 2.13 | 370.06 | 388.9 | 353.85 | 10003 |
| 1709682600 | 372.44 | -55.94 | -13.06 | 439.22 | 443.41 | 309 | 23586 |
| 1709596200 | 428.38 | -4.63 | -1.07 | 431.26 | 441.17 | 400.09 | 10906 |
| 1709509800 | 433.01 | -31.29 | -6.74 | 455.54 | 488.3 | 420.14 | 13878 |
| 1709423400 | 464.3 | 173.71 | 59.78 | 291.11 | 466.8 | 291.11 | 30003 |
| 1709337000 | 290.59 | 14.03 | 5.07 | 275.57 | 295.79 | 274.98 | 11823 |
| 1709250600 | 276.56 | 3.09 | 1.13 | 273.37 | 298.79 | 269.48 | 15919 |
| 1709164200 | 273.47 | 4.99 | 1.86 | 269.31 | 289.33 | 257.4 | 9019 |
| 1709077800 | 268.48 | 15.58 | 6.16 | 252.9 | 289.23 | 252.01 | 22055 |
| 1708991400 | 252.9 | 5.14 | 2.07 | 246.85 | 254.39 | 242 | 3159 |
| 1708905000 | 247.76 | 0.16 | 0.06 | 247.18 | 250.3 | 245.25 | 1306 |
| 1708818600 | 247.6 | 2.66 | 1.09 | 244.85 | 250 | 242.97 | 1949 |
| 1708732200 | 244.94 | 4.84 | 2.02 | 240.9 | 246.73 | 239.84 | 1749 |
| 1708645800 | 240.1 | -2.55 | -1.05 | 242.65 | 245.71 | 238.97 | 2811 |
| 1708559400 | 242.65 | -2.78 | -1.13 | 245.93 | 248.41 | 236.4 | 3016 |
| 1708473000 | 245.43 | -7.48 | -2.96 | 253.4 | 253.8 | 235.9 | 5291 |
| 1708386600 | 252.91 | 2.42 | 0.97 | 250.94 | 253.9 | 247.8 | 1924 |
| 1708300200 | 250.49 | 2.29 | 0.92 | 248.41 | 252.11 | 246.02 | 1820 |
| 1708213800 | 248.2 | -6.98 | -2.74 | 254.93 | 254.94 | 240 | 3987 |
| 1708127400 | 255.18 | 3.66 | 1.46 | 251 | 255.7 | 246.48 | 8544 |
| 1708041000 | 251.52 | -10.16 | -3.88 | 262.11 | 263.35 | 247.62 | 6535 |
| 1707954600 | 261.68 | 8.92 | 3.53 | 252.8 | 276.1 | 247.35 | 10474 |
| 1707868200 | 252.76 | -6.99 | -2.69 | 260.1 | 267.3 | 248.34 | 8414 |
| 1707781800 | 259.75 | 4.87 | 1.91 | 256.59 | 268.7 | 247.12 | 7440 |
| 1707695400 | 254.88 | 26.36 | 11.54 | 228.24 | 261.99 | 227.4 | 11270 |
| 1707609000 | 228.52 | -3.13 | -1.35 | 228.7 | 233.2 | 221.92 | 2201 |
| 1707522600 | 231.65 | 4.68 | 2.06 | 226.82 | 235.4 | 226.82 | 2332 |
| 1707436200 | 226.97 | 3.91 | 1.75 | 223.51 | 227.64 | 222.74 | 2907 |
| 1707349800 | 223.06 | 4.27 | 1.95 | 218.32 | 224.42 | 217.98 | 1444 |
| 1707263400 | 218.79 | -0.4 | -0.18 | 219.24 | 221.34 | 218.01 | 1907 |
| 1707177000 | 219.19 | 0.79 | 0.36 | 218.05 | 221.24 | 216.88 | 5601 |
| 1707090600 | 218.4 | -0.62 | -0.28 | 223.76 | 226.5 | 215.94 | 3856 |
| 1707004200 | 219.02 | 0.25 | 0.11 | 218.81 | 224.28 | 218.36 | 2077 |
| 1706917800 | 218.77 | 1.32 | 0.61 | 217.42 | 219.8 | 216.72 | 932 |
| 1706831400 | 217.45 | 0.52 | 0.24 | 216.69 | 218.94 | 213.35 | 1135 |
| 1706745000 | 216.93 | -1.88 | -0.86 | 219.01 | 220.51 | 214.61 | 2342 |
| 1706658600 | 218.81 | -3.97 | -1.78 | 222.56 | 225.32 | 218.17 | 2552 |
| 1706572200 | 222.78 | 4.15 | 1.90 | 218.22 | 223.53 | 216.7 | 1586 |
| 1706485800 | 218.63 | -5.95 | -2.65 | 224.5 | 226.7 | 216.45 | 2019 |
| 1706399400 | 224.58 | 1.67 | 0.75 | 223.04 | 226.1 | 220.56 | 2553 |
| 1706313000 | 222.91 | 4.31 | 1.97 | 218.07 | 223.76 | 216.47 | 2635 |
| 1706226600 | 218.6 | 1.2 | 0.55 | 217.53 | 220.27 | 215.48 | 1656 |
| 1706140200 | 217.4 | 6.3 | 2.98 | 211.36 | 218.81 | 210.3 | 2273 |
| 1706053800 | 211.1 | -4.27 | -1.98 | 217.6 | 218.6 | 201.5 | 7539 |
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
