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 | 6.9 | 3.43112879165 | 201.1 | 218.2 | 191.4 | 86082306.1771 | CX |
| 4 | -12.7 | -5.75441776167 | 220.7 | 291.6 | 171.6 | 85524387.9972 | CX |
| 12 | 89.9 | 76.1219305673 | 118.1 | 320.3 | 115.6 | 95573721.2187 | CX |
| 26 | 106 | 103.921568627 | 102 | 320.3 | 96.5 | 114721215.847 | CX |
| 52 | 110.9 | 114.21215242 | 97.1 | 320.3 | 77.4 | 106223086.585 | CX |
| 156 | -430.9 | -67.4440444514 | 638.9 | 668.9 | 65.26 | 93520026.5079 | CX |
| 260 | 149.5 | 255.555555556 | 58.5 | 882 | 56 | 90516897.9878 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 217.1 | 12.9 | 6.32 | 204.4 | 217.8 | 204 | 94422597 |
| 1715730600 | 204.2 | -3.4 | -1.64 | 207.5 | 216.9 | 203.1 | 94073043 |
| 1715644200 | 207.6 | 8.6 | 4.32 | 199.4 | 218.2 | 191.4 | 112128962 |
| 1715557800 | 199 | -2.8 | -1.39 | 201.8 | 203.5 | 197.7 | 60647142 |
| 1715471400 | 201.8 | -2.3 | -1.13 | 203.3 | 205.9 | 201 | 57844185 |
| 1715385000 | 204.1 | -7.3 | -3.45 | 212.4 | 213.1 | 201.2 | 86985696 |
| 1715298600 | 211.4 | 11.2 | 5.59 | 201.1 | 214.4 | 201 | 96474514 |
| 1715212200 | 200.2 | -11.4 | -5.39 | 211.3 | 213.7 | 199 | 84822854 |
| 1715125800 | 211.6 | -8.4 | -3.82 | 220.1 | 223.5 | 211 | 72021529 |
| 1715039400 | 220 | -5.6 | -2.48 | 226.5 | 236.1 | 217.1 | 103902234 |
| 1714953000 | 225.6 | -1 | -0.44 | 226.6 | 229.5 | 218.1 | 76967908 |
| 1714866600 | 226.6 | 18.9 | 9.10 | 206.8 | 237.8 | 206.8 | 83697871 |
| 1714780200 | 207.7 | 21.6 | 11.61 | 185.6 | 209.4 | 184.7 | 91505283 |
| 1714693800 | 186.1 | -0.7 | -0.37 | 186.1 | 189.8 | 175.1 | 92728860 |
| 1714607400 | 186.8 | -4.6 | -2.40 | 191.6 | 192.8 | 171.6 | 113625376 |
| 1714521000 | 191.4 | -14.2 | -6.91 | 205.3 | 208.4 | 187.2 | 87922091 |
| 1714434600 | 205.6 | -4.2 | -2.00 | 267.1 | 291.6 | 200.4 | 124568630 |
| 1714348200 | 209.8 | -3.3 | -1.55 | 213.1 | 217 | 209.5 | 58522109 |
| 1714261800 | 213.1 | -0.1 | -0.05 | 213.2 | 214.6 | 206.7 | 62989929 |
| 1714175400 | 213.2 | -4.6 | -2.11 | 217.5 | 218.3 | 212 | 64555070 |
| 1714089000 | 217.8 | -2.5 | -1.13 | 220.5 | 222.7 | 213.3 | 71514511 |
| 1714002600 | 220.3 | -11.2 | -4.84 | 231.4 | 236.3 | 218.4 | 79332677 |
| 1713916200 | 231.5 | -2.6 | -1.11 | 234.3 | 235.4 | 227 | 67497738 |
| 1713829800 | 234.1 | 2.8 | 1.21 | 232 | 236.4 | 229.4 | 100545107 |
| 1713743400 | 231.3 | -6.1 | -2.57 | 237.4 | 241.6 | 228.3 | 78737746 |
| 1713657000 | 237.4 | 9.9 | 4.35 | 228 | 240.1 | 221.9 | 85519814 |
| 1713570600 | 227.5 | 4.1 | 1.84 | 223.9 | 228.8 | 208.7 | 90870579 |
| 1713484200 | 223.4 | 2.8 | 1.27 | 220.7 | 226 | 208.9 | 100258794 |
| 1713397800 | 220.6 | -13.3 | -5.69 | 233.8 | 236.8 | 217.9 | 89856541 |
| 1713311400 | 233.9 | -11.1 | -4.53 | 245.3 | 246 | 223.1 | 99485093 |
| 1713225000 | 245 | 0 | 0.00 | 242 | 252.1 | 227.7 | 122506255 |
| 1713138600 | 245 | 11.4 | 4.88 | 231.9 | 247.9 | 220.9 | 104276963 |
| 1713052200 | 233.6 | -26.9 | -10.33 | 259.4 | 259.9 | 204.2 | 91074376 |
| 1712965800 | 260.5 | -17.8 | -6.40 | 279 | 286.7 | 250.6 | 80998781 |
| 1712879400 | 278.3 | -6.4 | -2.25 | 284.8 | 288.9 | 273.5 | 73710500 |
| 1712793000 | 284.7 | 13.2 | 4.86 | 271.6 | 289 | 262.6 | 76148312 |
| 1712706600 | 271.5 | -17 | -5.89 | 288.4 | 290.4 | 269.2 | 75157549 |
| 1712620200 | 288.5 | 2.1 | 0.73 | 282 | 295.3 | 280.3 | 97376870 |
| 1712533800 | 286.4 | 19.4 | 7.27 | 267.1 | 291.6 | 266.7 | 66169987 |
| 1712447400 | 267 | 9 | 3.49 | 257.1 | 269.8 | 256 | 70293317 |
| 1712361000 | 258 | -3.2 | -1.23 | 261.7 | 261.9 | 246.1 | 76832864 |
| 1712274600 | 261.2 | 3.5 | 1.36 | 257.4 | 271.5 | 252.7 | 86859360 |
| 1712188200 | 257.7 | -11.1 | -4.13 | 268.1 | 274.4 | 250.7 | 87766339 |
| 1712101800 | 268.8 | -27.9 | -9.40 | 295.5 | 295.5 | 264.8 | 82438224 |
| 1712015400 | 296.7 | -15.1 | -4.84 | 309 | 311 | 288.3 | 119579344 |
| 1711929000 | 311.8 | 24.3 | 8.45 | 286.3 | 318 | 286.3 | 50699940 |
| 1711842600 | 287.5 | -17.1 | -5.61 | 304.8 | 309.5 | 282.5 | 65251935 |
| 1711756200 | 304.6 | -8.6 | -2.75 | 313.8 | 320.3 | 299.4 | 67601427 |
| 1711669800 | 313.2 | 39.1 | 14.26 | 273.7 | 319.9 | 273.7 | 75170178 |
| 1711583400 | 274.1 | 13.9 | 5.34 | 260.9 | 274.5 | 255.5 | 92356105 |
| 1711497000 | 260.2 | 11.1 | 4.46 | 248.7 | 263.4 | 248.1 | 87100911 |
| 1711410600 | 249.1 | -4.9 | -1.93 | 253.9 | 264.5 | 244.5 | 137057406 |
| 1711324200 | 254 | 18.3 | 7.76 | 234.8 | 258.8 | 234.8 | 87507383 |
| 1711237800 | 235.7 | 11.7 | 5.22 | 224.3 | 253.1 | 221 | 83785634 |
| 1711151400 | 224 | -3 | -1.32 | 226.2 | 237.6 | 215 | 94164222 |
| 1711065000 | 227 | 4.4 | 1.98 | 223.8 | 230.2 | 214.7 | 101918280 |
| 1710978600 | 222.6 | 29.6 | 15.34 | 192.6 | 223.9 | 183 | 105607651 |
| 1710892200 | 193 | -18 | -8.53 | 210.3 | 212.3 | 185.9 | 102268233 |
| 1710805800 | 211 | -14.4 | -6.39 | 222.8 | 223.2 | 207.5 | 194495333 |
| 1710719400 | 225.4 | 15.6 | 7.44 | 210.6 | 228.8 | 201.1 | 110672039 |
| 1710633000 | 209.8 | -28.9 | -12.11 | 239.4 | 240.7 | 203.8 | 85957372 |
| 1710546600 | 238.7 | -16.3 | -6.39 | 256 | 260.3 | 223.9 | 222749256 |
| 1710460200 | 255 | 14.5 | 6.03 | 240.1 | 268.9 | 237.1 | 84884354 |
| 1710373800 | 240.5 | 2.1 | 0.88 | 238.4 | 245.7 | 236 | 63654930 |
| 1710287400 | 238.4 | -15.1 | -5.96 | 253.4 | 253.4 | 231.5 | 70210492 |
| 1710201000 | 253.5 | 14.5 | 6.07 | 238.9 | 253.6 | 229.2 | 218182624 |
| 1710114600 | 239 | -14 | -5.53 | 251 | 251.7 | 236.6 | 72353675 |
| 1710028200 | 253 | 20.5 | 8.82 | 231 | 257 | 231 | 2173117 |
| 1709941800 | 232.5 | 11.3 | 5.11 | 221.7 | 246.6 | 218.8 | 90139762 |
| 1709855400 | 221.2 | -1.6 | -0.72 | 222.9 | 228.5 | 209.1 | 84760153 |
| 1709769000 | 222.8 | -3.3 | -1.46 | 221.4 | 250.5 | 206.3 | 98664046 |
| 1709682600 | 226.1 | -29.1 | -11.40 | 256.1 | 289 | 192.5 | 92988556 |
| 1709596200 | 255.2 | 41.1 | 19.20 | 211 | 257.5 | 206.5 | 196163959 |
| 1709509800 | 214.1 | 14.7 | 7.37 | 197.8 | 216.8 | 180.1 | 101363840 |
| 1709423400 | 199.4 | 4.4 | 2.26 | 195.7 | 211 | 191.2 | 101367353 |
| 1709337000 | 195 | 28.5 | 17.12 | 165 | 202.3 | 165 | 116362825 |
| 1709250600 | 166.5 | 3.6 | 2.21 | 163.4 | 189.3 | 157.1 | 118367520 |
| 1709164200 | 162.9 | 27.8 | 20.58 | 134.5 | 167.4 | 130.2 | 149656220 |
| 1709077800 | 135.1 | 12.6 | 10.29 | 122.4 | 137.7 | 121.1 | 144167029 |
| 1708991400 | 122.5 | 3.9 | 3.29 | 118.4 | 123.4 | 115.6 | 221375820 |
| 1708905000 | 118.6 | -0.2 | -0.17 | 118.7 | 120 | 118 | 67728504 |
| 1708818600 | 118.8 | 1 | 0.85 | 117.9 | 119.3 | 117 | 100061938 |
| 1708732200 | 117.8 | 0.3 | 0.26 | 117.6 | 119.2 | 116 | 96838173 |
| 1708645800 | 117.5 | -0.7 | -0.59 | 118.1 | 119 | 116 | 77150818 |
| 1708559400 | 118.2 | -1 | -0.84 | 119 | 119.3 | 115.5 | 98197296 |
| 1708473000 | 119.2 | -4.8 | -3.87 | 124 | 126.7 | 116.9 | 136592099 |
| 1708386600 | 124 | 6.6 | 5.62 | 117.5 | 125 | 117.2 | 225042978 |
| 1708300200 | 117.4 | 1.6 | 1.38 | 115.8 | 118 | 114.5 | 86388743 |
| 1708213800 | 115.8 | -3.4 | -2.85 | 118.9 | 119.3 | 112.9 | 97192392 |
| 1708127400 | 119.2 | 2.1 | 1.79 | 117.1 | 121.1 | 116 | 115167794 |
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
