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 | -15.9 | -2.66823292499 | 595.9 | 600.1 | 560 | 372109.943991 | CX |
| 4 | 28.04 | 5.08007826654 | 551.96 | 618.5 | 524 | 436067.703876 | CX |
| 12 | 196.3 | 51.1597602293 | 383.7 | 646.5 | 357.7 | 962148.932316 | CX |
| 26 | 337.1 | 138.781391519 | 242.9 | 646.5 | 222.5 | 977747.071166 | CX |
| 52 | 268.63 | 86.2735652118 | 311.37 | 646.5 | 202 | 870758.161991 | CX |
| 156 | 21.37 | 3.82543006999 | 558.63 | 669.3 | 183.4 | 1142886.5387 | CX |
| 260 | 298.88 | 106.317586796 | 281.12 | 691.77 | 183.4 | 1258673.30264 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 569.1 | -13.8 | -2.37 | 580.9 | 586.6 | 565.1 | 467865 |
| 1715817000 | 582.9 | 16.2 | 2.86 | 566.8 | 587.3 | 560 | 455781 |
| 1715730600 | 566.7 | -24.9 | -4.21 | 591.5 | 593.1 | 562 | 513767 |
| 1715644200 | 591.6 | -2.2 | -0.37 | 594.6 | 598.4 | 585.2 | 355128 |
| 1715557800 | 593.8 | 1.7 | 0.29 | 592.3 | 600.1 | 587.3 | 222674 |
| 1715471400 | 592.1 | 6.3 | 1.08 | 585.7 | 594.5 | 580.8 | 246488 |
| 1715385000 | 585.8 | -9.9 | -1.66 | 595.9 | 597 | 581.5 | 343062 |
| 1715298600 | 595.7 | 7.4 | 1.26 | 588.39 | 605.8 | 586.3 | 534171 |
| 1715212200 | 588.3 | 9.3 | 1.61 | 577.4 | 590 | 574.4 | 340116 |
| 1715125800 | 579 | -8.85 | -1.51 | 588.6 | 600.4 | 576 | 319950 |
| 1715039400 | 587.85 | -3.65 | -0.62 | 592.8 | 602.3 | 583.1 | 313767 |
| 1714953000 | 591.5 | 5.5 | 0.94 | 585.6 | 595 | 579.3 | 214259 |
| 1714866600 | 586 | -0.7 | -0.12 | 586.8 | 593.6 | 582.5 | 231717 |
| 1714780200 | 586.7 | 26.3 | 4.69 | 560.4 | 590 | 558.9 | 401772 |
| 1714693800 | 560.4 | -2.9 | -0.51 | 561.9 | 565.9 | 539.5 | 422628 |
| 1714607400 | 563.3 | -16.1 | -2.78 | 577.5 | 580.4 | 536.7 | 658180 |
| 1714521000 | 579.4 | -15.5 | -2.61 | 592.7 | 604.3 | 555.7 | 872884 |
| 1714434600 | 594.9 | -5.4 | -0.90 | 600.74 | 602.8 | 581.3 | 821948 |
| 1714348200 | 600.3 | 4.8 | 0.81 | 595.88 | 609 | 595.8 | 303900 |
| 1714261800 | 595.5 | -2.7 | -0.45 | 597.7 | 599.7 | 585 | 316894 |
| 1714175400 | 598.2 | -16.2 | -2.64 | 613.4 | 615 | 597 | 355776 |
| 1714089000 | 614.4 | 7.1 | 1.17 | 608.4 | 617.9 | 600.7 | 499461 |
| 1714002600 | 607.3 | 0.2 | 0.03 | 606.2 | 618.5 | 592.6 | 755700 |
| 1713916200 | 607.1 | 2 | 0.33 | 605.53 | 618.3 | 598.7 | 657332 |
| 1713829800 | 605.1 | 26.2 | 4.53 | 578.9 | 608.7 | 578.4 | 330015 |
| 1713743400 | 578.9 | 8.2 | 1.44 | 570.08 | 582.6 | 566.3 | 329591 |
| 1713657000 | 570.7 | 15.1 | 2.72 | 554.2 | 574.3 | 548.8 | 286470 |
| 1713570600 | 555.6 | 4.2 | 0.76 | 551.96 | 564.3 | 524 | 638583 |
| 1713484200 | 551.4 | 16.3 | 3.05 | 534.2 | 555.9 | 527 | 694294 |
| 1713397800 | 535.1 | -1.1 | -0.21 | 537.7 | 547.9 | 512.6 | 767417 |
| 1713311400 | 536.2 | -17.4 | -3.14 | 552.5 | 554.2 | 522.8 | 725550 |
| 1713225000 | 553.6 | -14 | -2.47 | 562.85 | 585.5 | 544.7 | 749201 |
| 1713138600 | 567.6 | 11.7 | 2.10 | 553.1 | 576 | 536.1 | 1114407 |
| 1713052200 | 555.9 | -39 | -6.56 | 595.4 | 600.2 | 508 | 2003875 |
| 1712965800 | 594.9 | -9.8 | -1.62 | 604.6 | 634.5 | 571 | 1762808 |
| 1712879400 | 604.7 | -4.1 | -0.67 | 609.8 | 618.4 | 592 | 678019 |
| 1712793000 | 608.8 | 27.6 | 4.75 | 580.7 | 610.6 | 573.4 | 948477 |
| 1712706600 | 581.2 | -6.6 | -1.12 | 586.7 | 590.3 | 571.2 | 686173 |
| 1712620200 | 587.8 | 3.2 | 0.55 | 583 | 601.1 | 577.7 | 552613 |
| 1712533800 | 584.6 | -1.1 | -0.19 | 585.7 | 591.1 | 578 | 307623 |
| 1712447400 | 585.7 | 6.1 | 1.05 | 578.9 | 591.3 | 575.1 | 267703 |
| 1712361000 | 579.6 | -5 | -0.86 | 585.1 | 591.5 | 564.4 | 724906 |
| 1712274600 | 584.6 | 21.8 | 3.87 | 561.4 | 597.6 | 560.8 | 1020591 |
| 1712188200 | 562.8 | 12.2 | 2.22 | 550.7 | 567.9 | 539 | 792101 |
| 1712101800 | 550.6 | -27.5 | -4.76 | 576.1 | 578.2 | 546.3 | 1139858 |
| 1712015400 | 578.1 | -28.5 | -4.70 | 605.8 | 607.7 | 568.7 | 805479 |
| 1711929000 | 606.6 | 5.4 | 0.90 | 601.2 | 608.8 | 600.4 | 374631 |
| 1711842600 | 601.2 | -14.5 | -2.36 | 612.2 | 612.2 | 596.9 | 566163 |
| 1711756200 | 615.7 | 32 | 5.48 | 583.2 | 620 | 582.1 | 1187304 |
| 1711669800 | 583.7 | 9 | 1.57 | 575 | 591.7 | 574.1 | 596113 |
| 1711583400 | 574.7 | -4.6 | -0.79 | 580 | 585.6 | 560.3 | 625420 |
| 1711497000 | 579.3 | -7 | -1.19 | 587.3 | 597 | 571.9 | 663315 |
| 1711410600 | 586.3 | 17.5 | 3.08 | 566.2 | 598 | 564.4 | 1521816 |
| 1711324200 | 568.8 | 14.1 | 2.54 | 552.4 | 573 | 548.7 | 515540 |
| 1711237800 | 554.7 | 6.1 | 1.11 | 553.4 | 567.7 | 543.4 | 705324 |
| 1711151400 | 548.6 | -4.9 | -0.89 | 553.3 | 588.1 | 535.5 | 1357119 |
| 1711065000 | 553.5 | -2.6 | -0.47 | 557 | 571 | 540.6 | 1081746 |
| 1710978600 | 556.1 | 46.9 | 9.21 | 510.6 | 559 | 499.6 | 1394880 |
| 1710892200 | 509.2 | -44.8 | -8.09 | 556.4 | 560.6 | 498 | 2604221 |
| 1710805800 | 554 | -16.9 | -2.96 | 570 | 587.7 | 540.6 | 2289526 |
| 1710719400 | 570.9 | -5.3 | -0.92 | 581 | 590.5 | 548.5 | 1875322 |
| 1710633000 | 576.2 | -48 | -7.69 | 639.2 | 646.5 | 567.7 | 1770442 |
| 1710546600 | 624.2 | 19.6 | 3.24 | 604 | 630 | 542 | 3571271 |
| 1710460200 | 604.6 | -19 | -3.05 | 626.6 | 631.27 | 565.8 | 1380117 |
| 1710373800 | 623.6 | 85 | 15.78 | 535.9 | 625.6 | 531.7 | 2753159 |
| 1710287400 | 538.6 | 15.1 | 2.88 | 522.9 | 548.5 | 518.9 | 1999721 |
| 1710201000 | 523.5 | -4.6 | -0.87 | 529.1 | 533.8 | 508.5 | 3283939 |
| 1710114600 | 528.1 | 39.2 | 8.02 | 487.8 | 537.5 | 484.8 | 2119742 |
| 1710028200 | 488.9 | 4.1 | 0.85 | 486.3 | 493.8 | 480.7 | 924469 |
| 1709941800 | 484.8 | 11.5 | 2.43 | 474.9 | 489.6 | 463.7 | 1588193 |
| 1709855400 | 473.3 | 45 | 10.51 | 428.9 | 476.8 | 423.2 | 1847713 |
| 1709769000 | 428.3 | 32.1 | 8.10 | 393.9 | 434.7 | 385.6 | 1986342 |
| 1709682600 | 396.2 | -22.2 | -5.31 | 418.2 | 427.2 | 357.7 | 1706778 |
| 1709596200 | 418.4 | 4.9 | 1.19 | 414.4 | 423.8 | 410.6 | 1041097 |
| 1709509800 | 413.5 | 2.8 | 0.68 | 410.8 | 416.8 | 402.8 | 886243 |
| 1709423400 | 410.7 | 3.3 | 0.81 | 406.9 | 414.8 | 405.8 | 670775 |
| 1709337000 | 407.4 | 7 | 1.75 | 399.4 | 408.6 | 398.8 | 671719 |
| 1709250600 | 400.4 | -15.1 | -3.63 | 413.4 | 419.7 | 391.1 | 1274468 |
| 1709164200 | 415.5 | 20.8 | 5.27 | 394.7 | 427.3 | 394.1 | 1359860 |
| 1709077800 | 394.7 | -6.5 | -1.62 | 401.3 | 403.7 | 389.6 | 1025953 |
| 1708991400 | 401.2 | 12.7 | 3.27 | 388.7 | 404.9 | 382 | 1264063 |
| 1708905000 | 388.5 | 6.1 | 1.60 | 381.6 | 391 | 377.6 | 732019 |
| 1708818600 | 382.4 | 6.6 | 1.76 | 375.5 | 383.3 | 371.7 | 509031 |
| 1708732200 | 375.8 | -6.6 | -1.73 | 383.7 | 385.8 | 369 | 1143938 |
| 1708645800 | 382.4 | 3.3 | 0.87 | 379.5 | 387.3 | 373.7 | 1566316 |
| 1708559400 | 379.1 | 24 | 6.76 | 354.9 | 379.2 | 350.9 | 1902112 |
| 1708473000 | 355.1 | 3 | 0.85 | 351.8 | 361.6 | 344.8 | 1068376 |
| 1708386600 | 352.1 | 2.5 | 0.72 | 349.5 | 356.2 | 349.3 | 1004502 |
| 1708300200 | 349.6 | -3.5 | -0.99 | 352.8 | 358.1 | 349.1 | 560179 |
| 1708213800 | 353.1 | -7.69 | -2.13 | 360.7 | 363.7 | 348.2 | 719197 |
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
