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 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 559.65006163 | 398.356553446 | 140.48973383 | 382.71164407 | 82.50748383 | 2.46009684 | CX |
| 260 | 677.43198516 | 2983.25543595 | 22.7078103 | 230668.2286 | 0.5145216 | 13438.9654121 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 694.4777364 | -9.11 | -1.29 | 703.55290776 | 704.90671362 | 689.84409018 | 0 |
| 1714175400 | 703.58736276 | -6.8 | -0.96 | 710.54492982 | 713.87300718 | 699.30391716 | 0 |
| 1714089000 | 710.3897445 | -0.52 | -0.07 | 711.25677012 | 718.59348 | 694.49413698 | 0 |
| 1714002600 | 710.90615604 | -23.99 | -3.26 | 737.26753872 | 741.96830328 | 704.170617 | 0 |
| 1713916200 | 734.90020458 | -11.7 | -1.57 | 745.4056719 | 749.40272754 | 731.37228822 | 0 |
| 1713829800 | 746.5998822 | 22.9 | 3.16 | 723.87460458 | 756.11042694 | 718.87862958 | 0 |
| 1713743400 | 723.70343214 | -0.16 | -0.02 | 723.87460458 | 732.87521532 | 717.43772148 | 0 |
| 1713657000 | 723.8595822 | 9.83 | 1.38 | 712.20676338 | 729.77950248 | 705.44765712 | 0 |
| 1713570600 | 714.0309489 | 9.9 | 1.41 | 702.12481692 | 724.98846582 | 666.38188902 | 0 |
| 1713484200 | 704.13120048 | 24.97 | 3.68 | 680.22480546 | 709.4553249 | 672.2590851 | 0 |
| 1713397800 | 679.16607222 | -27.49 | -3.89 | 706.85893392 | 714.83554206 | 662.9796645 | 0 |
| 1713311400 | 706.65937056 | 4.49 | 0.64 | 701.97321492 | 712.46159256 | 685.21678368 | 0 |
| 1713225000 | 702.16850586 | -26.93 | -3.69 | 722.52396858 | 738.29939706 | 693.4819869 | 0 |
| 1713138600 | 729.10184154 | 2.25 | 0.31 | 722.52396858 | 731.89848498 | 698.39981796 | 0 |
| 1713052200 | 726.8475198 | -19.92 | -2.67 | 746.75038164 | 755.72880336 | 691.42791762 | 0 |
| 1712965800 | 746.7673335 | -22.49 | -2.92 | 770.8231254 | 783.79253868 | 732.39656646 | 0 |
| 1712879400 | 769.2526665 | -5.66 | -0.73 | 774.39914094 | 782.1285 | 765.21950202 | 0 |
| 1712793000 | 774.91114224 | 23.19 | 3.08 | 751.74925086 | 780.61578768 | 740.06046102 | 0 |
| 1712706600 | 751.72527018 | -26.87 | -3.45 | 777.8085321 | 778.34286024 | 743.35863144 | 0 |
| 1712620200 | 778.59190098 | 24.61 | 3.26 | 719.82393696 | 793.00153326 | 709.43106858 | 0 |
| 1712533800 | 753.98469126 | 5.48 | 0.73 | 747.61919892 | 761.38755474 | 747.46428924 | 0 |
| 1712447400 | 748.5031764 | 9.57 | 1.29 | 736.85587038 | 756.25045206 | 734.34740856 | 0 |
| 1712361000 | 738.93667674 | -6.88 | -0.92 | 745.85303562 | 748.75566264 | 723.57829158 | 0 |
| 1712274600 | 745.81458384 | 25.3 | 3.51 | 719.82393696 | 752.7204684 | 709.43106858 | 0 |
| 1712188200 | 720.5119344 | 2.61 | 0.36 | 717.81024894 | 730.63674288 | 709.10333262 | 0 |
| 1712101800 | 717.90562038 | -48.6 | -6.34 | 764.64162276 | 764.7500871 | 709.22254692 | 0 |
| 1712015400 | 766.50426006 | -5.27 | -0.68 | 756.79194684 | 771.79103526 | 749.6849829 | 0 |
| 1711929000 | 771.77022444 | 13.28 | 1.75 | 759.17196042 | 771.92485848 | 759.17196042 | 0 |
| 1711842600 | 758.48782194 | -4.04 | -0.53 | 762.40838748 | 766.35031512 | 757.29443856 | 0 |
| 1711756200 | 762.53270112 | -10.3 | -1.33 | 771.84147738 | 772.89910806 | 754.60639728 | 0 |
| 1711669800 | 772.83543522 | 17.01 | 2.25 | 759.03524298 | 779.620176 | 751.8832119 | 0 |
| 1711583400 | 755.8296876 | -3.72 | -0.49 | 758.00986218 | 775.83619008 | 745.25034876 | 0 |
| 1711497000 | 759.54931158 | 2.76 | 0.36 | 756.79194684 | 771.79103526 | 753.72848388 | 0 |
| 1711410600 | 756.78767442 | 20.9 | 2.84 | 730.7864154 | 770.90471484 | 726.9584649 | 0 |
| 1711324200 | 735.88396374 | 31.98 | 4.54 | 703.53443988 | 738.49372326 | 699.55102842 | 0 |
| 1711237800 | 703.90476222 | 8.97 | 1.29 | 697.2134634 | 721.32824226 | 689.7849654 | 0 |
| 1711151400 | 694.93378278 | -17.11 | -2.40 | 713.36376228 | 726.04830162 | 682.93544922 | 0 |
| 1711065000 | 712.040139 | -19.44 | -2.66 | 730.7864154 | 734.90557956 | 708.73218336 | 0 |
| 1710978600 | 731.48419806 | 60.37 | 9.00 | 672.69638796 | 733.15044186 | 658.89275022 | 0 |
| 1710892200 | 671.1096663 | -61.42 | -8.38 | 732.27335538 | 735.72602202 | 669.81526086 | 0 |
| 1710805800 | 732.53176788 | -4.63 | -0.63 | 750.9591288 | 774.0929049 | 702.37303074 | 0 |
| 1710719400 | 737.15948784 | 31.34 | 4.44 | 712.61291892 | 743.5361436 | 701.15911218 | 0 |
| 1710633000 | 705.82197624 | -48.25 | -6.40 | 750.9591288 | 756.80876088 | 702.37303074 | 0 |
| 1710546600 | 754.07275824 | -20.45 | -2.64 | 767.76241884 | 786.55899954 | 712.85989236 | 0 |
| 1710460200 | 774.51918216 | -10.53 | -1.34 | 785.2873344 | 792.465 | 745.21947708 | 0 |
| 1710373800 | 785.04711414 | 19.24 | 2.51 | 765.79379796 | 788.98532064 | 764.14753806 | 0 |
| 1710287400 | 765.810612 | 0.19 | 0.03 | 767.76241884 | 786.55899954 | 745.28149608 | 0 |
| 1710201000 | 765.61711272 | 31.24 | 4.25 | 667.70744178 | 782.27720778 | 667.70744178 | 0 |
| 1710114600 | 734.37400782 | 0.7 | 0.10 | 733.66864506 | 746.47294998 | 730.53048366 | 0 |
| 1710028200 | 733.6696098 | 1.28 | 0.17 | 731.41887138 | 736.09703346 | 729.2821101 | 0 |
| 1709941800 | 732.39436134 | 11.24 | 1.56 | 720.21176244 | 744.228 | 711.8912934 | 0 |
| 1709855400 | 721.15610508 | 7.08 | 0.99 | 715.80303846 | 732.62383164 | 710.60942958 | 0 |
| 1709769000 | 714.07146798 | 15.83 | 2.27 | 691.30663602 | 731.47978782 | 682.39671084 | 0 |
| 1709682600 | 698.2422897 | -37.36 | -5.08 | 741.84729732 | 745.52295672 | 608.48343138 | 0 |
| 1709596200 | 735.60639426 | 50.39 | 7.35 | 667.70744178 | 742.822236 | 667.70744178 | 0 |
| 1709509800 | 685.2155433 | 10.09 | 1.49 | 674.07762 | 687.46449006 | 669.96245262 | 0 |
| 1709423400 | 675.12794622 | -5.24 | -0.77 | 679.66236204 | 679.66236204 | 670.4205663 | 0 |
| 1709337000 | 680.37199722 | 9.81 | 1.46 | 667.70744178 | 687.43802862 | 663.30519534 | 0 |
| 1709250600 | 670.55921322 | 3.55 | 0.53 | 664.058106 | 686.701932 | 641.27646 | 0 |
| 1709164200 | 667.0108995 | 50.18 | 8.13 | 617.89309188 | 694.6128 | 614.93933364 | 0 |
| 1709077800 | 616.83187788 | 27.42 | 4.65 | 590.60390496 | 621.940314 | 579.8686917 | 0 |
| 1708991400 | 589.41451836 | 26.49 | 4.71 | 559.66262586 | 594.39588444 | 553.7524908 | 0 |
| 1708905000 | 562.92496308 | 1.25 | 0.22 | 561.19601118 | 565.1322882 | 558.171 | 0 |
| 1708818600 | 561.6757626 | 8.42 | 1.52 | 551.56211754 | 562.40786244 | 550.40153532 | 0 |
| 1708732200 | 553.25757918 | -4.96 | -0.89 | 559.66262586 | 560.70247776 | 549.68941938 | 0 |
| 1708645800 | 558.2130351 | -7.75 | -1.37 | 565.00797456 | 566.70495222 | 555.96588 | 0 |
| 1708559400 | 565.96031076 | -4.02 | -0.71 | 571.05606744 | 571.58667444 | 553.60102662 | 0 |
| 1708473000 | 569.97996888 | 3.27 | 0.58 | 567.06879702 | 575.76909798 | 556.69384524 | 0 |
| 1708386600 | 566.7117054 | -2.92 | -0.51 | 495.18822474 | 572.98168848 | 494.44702878 | 0 |
| 1708300200 | 569.62852788 | 3.48 | 0.61 | 565.27189986 | 572.36149848 | 561.32928312 | 0 |
| 1708213800 | 566.15298312 | -3.36 | -0.59 | 568.96189254 | 569.5680249 | 554.2045404 | 0 |
| 1708127400 | 569.5163424 | 3.46 | 0.61 | 567.68071782 | 573.54743958 | 564.6678348 | 0 |
| 1708041000 | 566.05471746 | 0.04 | 0.01 | 566.28666852 | 577.11256734 | 561.05171364 | 0 |
| 1707954600 | 566.01599004 | 22.53 | 4.15 | 543.37340442 | 571.10347752 | 538.90211016 | 0 |
| 1707868200 | 543.48738156 | 0.47 | 0.09 | 543.13787004 | 547.24986756 | 530.0564091 | 0 |
| 1707781800 | 543.017691 | 22.18 | 4.26 | 495.18822474 | 547.1454 | 494.44702878 | 0 |
| 1707695400 | 520.83294342 | 4.16 | 0.81 | 517.11910788 | 526.31776596 | 514.83157152 | 0 |
| 1707609000 | 516.67284672 | 9.92 | 1.96 | 507.85098852 | 521.09549052 | 504.43098522 | 0 |
| 1707522600 | 506.75490606 | 11.96 | 2.42 | 495.18822474 | 523.30157526 | 494.44702878 | 0 |
| 1707436200 | 494.79130314 | 12.01 | 2.49 | 483.85197846 | 497.26544778 | 483.85197846 | 0 |
| 1707349800 | 482.7855273 | 11.29 | 2.39 | 471.31394178 | 483.17059638 | 467.69520204 | 0 |
| 1707263400 | 471.49834494 | 2.51 | 0.53 | 468.88141878 | 474.61266348 | 467.44505874 | 0 |
| 1707177000 | 468.99277734 | 4.21 | 0.91 | 476.753835 | 488.46150618 | 465.28569498 | 0 |
| 1707090600 | 464.78361672 | -3.77 | -0.80 | 468.7416693 | 470.08500084 | 461.55862872 | 0 |
| 1707004200 | 468.5542341 | -2.08 | -0.44 | 472.1003427 | 472.1003427 | 467.41322232 | 0 |
| 1706917800 | 470.62952766 | 5.15 | 1.11 | 466.36206918 | 472.22865312 | 462.73519806 | 0 |
| 1706831400 | 465.4787808 | 2.59 | 0.56 | 462.634176 | 466.80336882 | 455.36513574 | 0 |
| 1706745000 | 462.89231286 | -2.05 | -0.44 | 466.34401476 | 473.09388708 | 459.94696164 | 0 |
| 1706658600 | 464.9399046 | -4.49 | -0.96 | 468.01108548 | 475.67277492 | 464.9399046 | 0 |
| 1706572200 | 469.43021802 | 12.98 | 2.84 | 476.753835 | 488.46150618 | 454.90495476 | 0 |
| 1706485800 | 456.45350028 | -1.3 | -0.28 | 457.59809538 | 464.27450964 | 453.0543078 | 0 |
| 1706399400 | 457.74928392 | 3.4 | 0.75 | 454.42065528 | 458.38422066 | 449.56525668 | 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
