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 | 11.51 | 2.53022642339 | 454.9 | 467.19 | 421.1 | 62256.6372268 | CX |
| 4 | -16.49 | -3.41478566991 | 482.9 | 528 | 399.6 | 91420.1672606 | CX |
| 12 | 205.37 | 78.6737664726 | 261.04 | 719.5 | 259.39 | 289863.272249 | CX |
| 26 | 232.51 | 99.405728944 | 233.9 | 719.5 | 208.84 | 217320.396968 | CX |
| 52 | 349.65 | 299.460431655 | 116.76 | 719.5 | 90 | 238804.715895 | CX |
| 156 | -689.92 | -59.6646286095 | 1156.33 | 1298.36 | 86.87 | 293172.720149 | CX |
| 260 | -88.08 | -15.8848671752 | 554.49 | 1650 | 86.87 | 312128.933902 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715989800 | 465.5 | 20.6 | 4.63 | 444.73 | 478.6 | 442.29 | 138942 |
| 1715903400 | 444.9 | -20.6 | -4.43 | 463.76 | 467.19 | 442.4 | 56252 |
| 1715817000 | 465.5 | 36.51 | 8.51 | 429.1 | 467.1 | 423.79 | 101170 |
| 1715730600 | 428.99 | -8.17 | -1.87 | 437.2 | 439.5 | 426 | 57784 |
| 1715644200 | 437.16 | 3.96 | 0.91 | 434.78 | 448.2 | 421.4 | 53677 |
| 1715557800 | 433.2 | 3.89 | 0.91 | 429.18 | 438.7 | 427.5 | 27187 |
| 1715471400 | 429.31 | 2.51 | 0.59 | 426.9 | 435.8 | 425.2 | 52085 |
| 1715385000 | 426.8 | -28.3 | -6.22 | 454.9 | 456.91 | 421.1 | 87637 |
| 1715298600 | 455.1 | 7.61 | 1.70 | 448.4 | 459.6 | 441.7 | 69423 |
| 1715212200 | 447.49 | -24.52 | -5.19 | 471.6 | 474.7 | 444.7 | 115421 |
| 1715125800 | 472.01 | -1.89 | -0.40 | 473.71 | 494.6 | 466.1 | 113132 |
| 1715039400 | 473.9 | 5.49 | 1.17 | 469.3 | 484.5 | 462.7 | 82520 |
| 1714953000 | 468.41 | 5.12 | 1.11 | 462.7 | 473.1 | 455.6 | 46506 |
| 1714866600 | 463.29 | 9.2 | 2.03 | 452.41 | 480.5 | 451.9 | 97571 |
| 1714780200 | 454.09 | 25.49 | 5.95 | 429.4 | 458.6 | 425.61 | 98246 |
| 1714693800 | 428.6 | 3.1 | 0.73 | 424.21 | 436.9 | 407.9 | 90053 |
| 1714607400 | 425.5 | -8.49 | -1.96 | 435.68 | 436.19 | 399.6 | 167210 |
| 1714521000 | 433.99 | -33.52 | -7.17 | 465.3 | 472.1 | 420.6 | 175879 |
| 1714434600 | 467.51 | -2.55 | -0.54 | 471.62 | 474.52 | 447 | 153529 |
| 1714348200 | 470.06 | -8.03 | -1.68 | 476.8 | 488 | 468.12 | 44035 |
| 1714261800 | 478.09 | -3.63 | -0.75 | 482.91 | 486.1 | 462 | 71679 |
| 1714175400 | 481.72 | 2.53 | 0.53 | 478.66 | 493.5 | 466.6 | 65406 |
| 1714089000 | 479.19 | 0.23 | 0.05 | 478.8 | 486.09 | 466.8 | 77177 |
| 1714002600 | 478.96 | -26.99 | -5.33 | 505 | 511.9 | 473.91 | 109339 |
| 1713916200 | 505.95 | -16.45 | -3.15 | 522.19 | 523.5 | 501.61 | 79952 |
| 1713829800 | 522.4 | 20.2 | 4.02 | 503.51 | 528 | 496.1 | 79985 |
| 1713743400 | 502.2 | -13.2 | -2.56 | 515.4 | 522.1 | 493.2 | 76556 |
| 1713657000 | 515.4 | 39.89 | 8.39 | 477.29 | 522.5 | 470.3 | 143213 |
| 1713570600 | 475.51 | -7.69 | -1.59 | 482.9 | 492.4 | 444.3 | 167128 |
| 1713484200 | 483.2 | 19.2 | 4.14 | 463.9 | 488.9 | 453.2 | 125207 |
| 1713397800 | 464 | -23.51 | -4.82 | 486.9 | 490.7 | 446.9 | 168597 |
| 1713311400 | 487.51 | -19.08 | -3.77 | 507.8 | 510.6 | 462.4 | 263123 |
| 1713225000 | 506.59 | -21.21 | -4.02 | 521.8 | 568.3 | 490.9 | 267937 |
| 1713138600 | 527.8 | 45.6 | 9.46 | 479 | 530.9 | 453.5 | 314976 |
| 1713052200 | 482.2 | -53.09 | -9.92 | 534.19 | 551.7 | 443 | 439738 |
| 1712965800 | 535.29 | -78.61 | -12.81 | 614.43 | 619.1 | 483 | 387140 |
| 1712879400 | 613.9 | -14.3 | -2.28 | 628.7 | 628.7 | 597.5 | 131715 |
| 1712793000 | 628.2 | -44.9 | -6.67 | 672 | 674.29 | 594.7 | 401781 |
| 1712706600 | 673.1 | -7.2 | -1.06 | 681.5 | 696.1 | 656 | 310888 |
| 1712620200 | 680.3 | -3.81 | -0.56 | 681.8 | 712.9 | 678 | 264063 |
| 1712533800 | 684.11 | -12.59 | -1.81 | 694.71 | 710.1 | 674.7 | 212553 |
| 1712447400 | 696.7 | 37.69 | 5.72 | 658.1 | 716.9 | 656.7 | 677237 |
| 1712361000 | 659.01 | -1.29 | -0.20 | 664.5 | 719.5 | 644.8 | 674651 |
| 1712274600 | 660.3 | 64.4 | 10.81 | 592.6 | 683.9 | 591.6 | 732197 |
| 1712188200 | 595.9 | -41.8 | -6.55 | 638.9 | 644.1 | 561.7 | 441331 |
| 1712101800 | 637.7 | -14 | -2.15 | 648.71 | 649.9 | 587 | 438665 |
| 1712015400 | 651.7 | -26.7 | -3.94 | 675.41 | 705 | 617.4 | 554516 |
| 1711929000 | 678.4 | 80.89 | 13.54 | 596.8 | 693 | 585 | 348488 |
| 1711842600 | 597.51 | -22.89 | -3.69 | 620.5 | 624.2 | 590.3 | 184062 |
| 1711756200 | 620.4 | 51.09 | 8.97 | 567.2 | 640 | 550.6 | 554055 |
| 1711669800 | 569.31 | 29.51 | 5.47 | 539.7 | 586.9 | 526.7 | 467009 |
| 1711583400 | 539.8 | 57.99 | 12.04 | 480.81 | 553.6 | 478.2 | 679242 |
| 1711497000 | 481.81 | -6.39 | -1.31 | 487.5 | 495.4 | 467.6 | 232254 |
| 1711410600 | 488.2 | 8.6 | 1.79 | 483.5 | 507.1 | 472.9 | 811130 |
| 1711324200 | 479.6 | 23 | 5.04 | 456.1 | 500 | 444.9 | 389431 |
| 1711237800 | 456.6 | 33.91 | 8.02 | 429 | 476.1 | 419.6 | 456637 |
| 1711151400 | 422.69 | 8.55 | 2.06 | 414.6 | 433.5 | 391.3 | 276087 |
| 1711065000 | 414.14 | 5.63 | 1.38 | 409.69 | 436.5 | 403.86 | 282417 |
| 1710978600 | 408.51 | 48.51 | 13.48 | 361.3 | 412.4 | 347.9 | 241849 |
| 1710892200 | 360 | -41.8 | -10.40 | 402.69 | 412.1 | 351 | 261054 |
| 1710805800 | 401.8 | 0.87 | 0.22 | 402.71 | 411.7 | 383.4 | 148565 |
| 1710719400 | 400.93 | 12.78 | 3.29 | 391.6 | 407.89 | 369 | 175246 |
| 1710633000 | 388.15 | -29.74 | -7.12 | 416.61 | 421.5 | 381.6 | 151284 |
| 1710546600 | 417.89 | -22.3 | -5.07 | 442 | 445 | 382.4 | 547374 |
| 1710460200 | 440.19 | -2.02 | -0.46 | 442.02 | 472.92 | 418.13 | 378257 |
| 1710373800 | 442.21 | 8.71 | 2.01 | 434.59 | 457.1 | 423.5 | 382801 |
| 1710287400 | 433.5 | -16.12 | -3.59 | 448.51 | 448.51 | 409 | 350578 |
| 1710201000 | 449.62 | 26.02 | 6.14 | 422.3 | 456 | 401 | 545048 |
| 1710114600 | 423.6 | -9.26 | -2.14 | 433.09 | 447 | 407.5 | 205349 |
| 1710028200 | 432.86 | -1.75 | -0.40 | 435.3 | 458.4 | 424.7 | 169233 |
| 1709941800 | 434.61 | 3.01 | 0.70 | 431.1 | 446.2 | 418.2 | 225847 |
| 1709855400 | 431.6 | 16.85 | 4.06 | 414.51 | 439.5 | 397.6 | 264784 |
| 1709769000 | 414.75 | 10.75 | 2.66 | 400.89 | 421.6 | 383.4 | 300682 |
| 1709682600 | 404 | -59.1 | -12.76 | 478.6 | 482.2 | 331.2 | 537467 |
| 1709596200 | 463.1 | -6.2 | -1.32 | 470.1 | 479 | 434.3 | 657460 |
| 1709509800 | 469.3 | -33.5 | -6.66 | 494 | 529.2 | 451.7 | 936813 |
| 1709423400 | 502.8 | 187.5 | 59.47 | 315.7 | 506.4 | 314.76 | 1597850 |
| 1709337000 | 315.3 | 16.4 | 5.49 | 297.1 | 319.8 | 296.8 | 255058 |
| 1709250600 | 298.9 | 2.15 | 0.72 | 295.3 | 323.7 | 291 | 548502 |
| 1709164200 | 296.75 | 4.07 | 1.39 | 292.39 | 313.8 | 278.2 | 425196 |
| 1709077800 | 292.68 | 17.91 | 6.52 | 275.3 | 314 | 274.3 | 673530 |
| 1708991400 | 274.77 | 6.98 | 2.61 | 267.74 | 276.83 | 262.19 | 116365 |
| 1708905000 | 267.79 | 0.14 | 0.05 | 267.7 | 271 | 265.5 | 63897 |
| 1708818600 | 267.65 | 2.66 | 1.00 | 265.32 | 270.9 | 262.8 | 61567 |
| 1708732200 | 264.99 | 4.5 | 1.73 | 261.04 | 267.1 | 259.39 | 79941 |
| 1708645800 | 260.49 | -2.71 | -1.03 | 263.06 | 267.4 | 259 | 77278 |
| 1708559400 | 263.2 | -2.15 | -0.81 | 265.61 | 267.1 | 255.14 | 98815 |
| 1708473000 | 265.35 | -7.54 | -2.76 | 273.19 | 274.2 | 256.5 | 179591 |
| 1708386600 | 272.89 | 2.58 | 0.95 | 270.2 | 273.7 | 266.7 | 78539 |
| 1708300200 | 270.31 | 2.84 | 1.06 | 267.05 | 271.9 | 264.77 | 57791 |
| 1708213800 | 267.47 | -7.33 | -2.67 | 274.18 | 275 | 257.2 | 132261 |
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
