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 | 13.8501418 | 10.5192638168 | 131.66455411 | 139.69653379 | 116.74862109 | 0.0554972 | CX |
| 260 | -12.34083169 | -7.81780142744 | 157.8555276 | 170.56647664 | 116.74862109 | 0.0856975 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 147.074778 | 7.5 | 5.38 | 139.72660736 | 147.24569947 | 138.66670056 | 0 |
| 1715730600 | 139.57069599 | -3.2 | -2.24 | 142.68020784 | 143.26414918 | 138.52144152 | 0 |
| 1715644200 | 142.77026844 | 0.92 | 0.65 | 144.05581095 | 145.79553005 | 141.47116843 | 0 |
| 1715557800 | 141.85223131 | 0.97 | 0.69 | 141.04604364 | 142.83224563 | 140.59089865 | 0 |
| 1715471400 | 140.87754315 | -0.05 | -0.03 | 141.0828426 | 142.4134154 | 139.89994981 | 0 |
| 1715385000 | 140.92402604 | -6.02 | -4.10 | 146.70194646 | 147.79623123 | 139.46756207 | 0 |
| 1715298600 | 146.94598165 | 3 | 2.09 | 144.05581095 | 148.02816149 | 142.96249457 | 0 |
| 1715212200 | 143.94299309 | -2.2 | -1.50 | 145.85895983 | 147.074778 | 142.33691231 | 0 |
| 1715125800 | 146.13930978 | -2.44 | -1.64 | 148.56997771 | 151.52018882 | 145.65753396 | 0 |
| 1715039400 | 148.58208263 | -3.24 | -2.14 | 179.0608186 | 180.33135101 | 147.53863853 | 0 |
| 1714953000 | 151.825717 | 0.91 | 0.60 | 150.87717547 | 153.49135399 | 148.9045577 | 0 |
| 1714866600 | 150.917848 | 0.56 | 0.37 | 150.18138466 | 153.30493822 | 149.93057072 | 0 |
| 1714780200 | 150.35908489 | 5.61 | 3.88 | 144.7443388 | 151.32505751 | 143.36340952 | 0 |
| 1714693800 | 144.74772817 | 0.48 | 0.33 | 144.10035705 | 145.864286 | 140.2195197 | 0 |
| 1714607400 | 144.26498396 | -2.04 | -1.40 | 145.80424559 | 146.20467635 | 136.26217925 | 0 |
| 1714521000 | 146.30829446 | -9.38 | -6.02 | 155.35599587 | 157.30972995 | 141.27797391 | 0 |
| 1714434600 | 155.68524969 | -2.43 | -1.53 | 179.0608186 | 180.33135101 | 151.15365184 | 0 |
| 1714348200 | 158.11204405 | 0.58 | 0.37 | 157.53681825 | 162.06308994 | 157.2869727 | 0 |
| 1714261800 | 157.53197628 | 6.06 | 4.00 | 151.63252247 | 158.8150978 | 149.15295066 | 0 |
| 1714175400 | 151.4766111 | -1.4 | -0.91 | 152.77474272 | 153.29186491 | 150.28355019 | 0 |
| 1714089000 | 152.87448727 | 1.08 | 0.71 | 152.01745893 | 154.42149604 | 148.7684984 | 0 |
| 1714002600 | 151.79085483 | -4.08 | -2.62 | 156.02709263 | 159.39516557 | 150.2975919 | 0 |
| 1713916200 | 155.86730769 | 0.87 | 0.56 | 154.93183947 | 157.98470029 | 152.75779584 | 0 |
| 1713829800 | 154.99623764 | 2.58 | 1.69 | 179.0608186 | 180.33135101 | 153.52331098 | 0 |
| 1713743400 | 152.41450031 | -0.19 | -0.12 | 152.5064977 | 154.76914934 | 151.05729668 | 0 |
| 1713657000 | 152.60043188 | 4.03 | 2.71 | 147.92405918 | 153.55914154 | 146.28360042 | 0 |
| 1713570600 | 148.56900932 | 0.07 | 0.05 | 148.24362907 | 151.22434457 | 139.02064842 | 0 |
| 1713484200 | 148.49976918 | 4.08 | 2.83 | 144.74869657 | 149.83034198 | 143.19055127 | 0 |
| 1713397800 | 144.41605337 | -4.97 | -3.33 | 149.27787344 | 151.04712854 | 141.69244637 | 0 |
| 1713311400 | 149.38536512 | -0.8 | -0.53 | 149.9494544 | 151.27760622 | 145.25710321 | 0 |
| 1713225000 | 150.18332145 | -2.88 | -1.88 | 179.0608186 | 180.33135101 | 147.07768318 | 0 |
| 1713138600 | 153.06768179 | 6.43 | 4.39 | 145.64736583 | 153.55865734 | 141.13223067 | 0 |
| 1713052200 | 146.63367471 | -10.41 | -6.63 | 156.32196848 | 159.74814504 | 139.8873607 | 0 |
| 1712965800 | 157.0448743 | -12.78 | -7.52 | 169.6499696 | 172.01623936 | 151.62525952 | 0 |
| 1712879400 | 169.82040687 | -1.59 | -0.93 | 171.21150428 | 175.08556288 | 168.35958513 | 0 |
| 1712793000 | 171.40954077 | 1.49 | 0.88 | 169.73276725 | 172.23606471 | 165.473288 | 0 |
| 1712706600 | 169.91482525 | -8.96 | -5.01 | 179.0608186 | 180.33135101 | 167.66476272 | 0 |
| 1712620200 | 178.87149765 | 11.57 | 6.92 | 153.90001609 | 180.32360386 | 153.41097732 | 0 |
| 1712533800 | 167.30016253 | 4.49 | 2.76 | 162.43543728 | 167.42750629 | 162.0393643 | 0 |
| 1712447400 | 162.81456337 | 1.8 | 1.12 | 160.45846174 | 164.3392991 | 160.42408377 | 0 |
| 1712361000 | 161.01335128 | -0.11 | -0.07 | 161.26464942 | 162.03161715 | 155.98351492 | 0 |
| 1712274600 | 161.12762172 | 0.46 | 0.29 | 160.03382115 | 166.73462067 | 157.62494207 | 0 |
| 1712188200 | 160.66521378 | 1.96 | 1.23 | 159.13708868 | 163.04068328 | 155.39085804 | 0 |
| 1712101800 | 158.70663772 | -11.48 | -6.74 | 169.77295559 | 169.77295559 | 155.88183359 | 0 |
| 1712015400 | 170.18403867 | -6.18 | -3.51 | 153.90001609 | 172.80402755 | 153.41097732 | 0 |
| 1711929000 | 176.3686844 | 6.51 | 3.83 | 169.86737396 | 176.89355373 | 169.86737396 | 0 |
| 1711842600 | 169.85526904 | -0.38 | -0.22 | 170.01941176 | 172.6611895 | 168.98177801 | 0 |
| 1711756200 | 170.23342674 | -2.34 | -1.36 | 172.48009989 | 173.42815723 | 168.20706313 | 0 |
| 1711669800 | 172.57839184 | 3.4 | 2.01 | 169.47759554 | 174.85799038 | 167.8947562 | 0 |
| 1711583400 | 169.17690932 | -4.48 | -2.58 | 173.69688645 | 177.46103238 | 167.67638344 | 0 |
| 1711497000 | 173.65572972 | 0.27 | 0.15 | 173.46689297 | 177.96556544 | 171.8433811 | 0 |
| 1711410600 | 173.38893729 | 6.05 | 3.62 | 153.90001609 | 176.68680169 | 153.41097732 | 0 |
| 1711324200 | 167.3340563 | 4.92 | 3.03 | 162.02677518 | 168.05599373 | 159.91374034 | 0 |
| 1711237800 | 162.41800619 | 1.79 | 1.12 | 161.1915357 | 165.67374548 | 158.44275047 | 0 |
| 1711151400 | 160.62308866 | -8.48 | -5.01 | 169.26939091 | 171.42648766 | 157.67820372 | 0 |
| 1711065000 | 169.10137462 | -1.21 | -0.71 | 169.81314392 | 173.54969063 | 165.1861593 | 0 |
| 1710978600 | 170.30702466 | 16.66 | 10.84 | 152.97762118 | 171.07011881 | 148.405835 | 0 |
| 1710892200 | 153.64436018 | -17.02 | -9.97 | 170.36561247 | 171.20230454 | 152.7640904 | 0 |
| 1710805800 | 170.66000412 | -5.29 | -3.01 | 153.90001609 | 176.20744686 | 153.41097732 | 0 |
| 1710719400 | 175.95130675 | 5.51 | 3.24 | 171.85209664 | 177.98977528 | 165.7609009 | 0 |
| 1710633000 | 170.4372736 | -10.72 | -5.92 | 181.41934122 | 182.91744612 | 168.60943068 | 0 |
| 1710546600 | 181.15303298 | -6.93 | -3.69 | 153.90001609 | 183.90666018 | 153.41097732 | 0 |
| 1710460200 | 188.08479436 | -5.91 | -3.05 | 193.79153785 | 194.192937 | 180.25000594 | 0 |
| 1710373800 | 193.99925828 | 1.61 | 0.83 | 192.55925699 | 197.50096953 | 190.86747337 | 0 |
| 1710287400 | 192.39317749 | -4.67 | -2.37 | 197.23901907 | 198.15221423 | 186.57167936 | 0 |
| 1710201000 | 197.05889786 | 8.93 | 4.75 | 153.90001609 | 198.03164923 | 153.41097732 | 0 |
| 1710114600 | 188.12643529 | -1.56 | -0.82 | 189.36452651 | 192.13606899 | 184.2368824 | 0 |
| 1710028200 | 189.68893836 | 1.19 | 0.63 | 188.4581101 | 191.27855646 | 187.95599802 | 0 |
| 1709941800 | 188.49975102 | 1.42 | 0.76 | 187.61415508 | 193.66903606 | 185.46432128 | 0 |
| 1709855400 | 187.07814922 | 2.46 | 1.33 | 185.13361487 | 190.74109801 | 181.19370551 | 0 |
| 1709769000 | 184.61600849 | 12.84 | 7.48 | 172.36534525 | 188.83965718 | 169.75649289 | 0 |
| 1709682600 | 171.77171998 | -4.07 | -2.32 | 175.94743318 | 185.02418639 | 157.08312585 | 0 |
| 1709596200 | 175.84623605 | 7.19 | 4.26 | 153.90001609 | 176.35512688 | 153.41097732 | 0 |
| 1709509800 | 168.65785036 | 2.96 | 1.79 | 165.63162036 | 169.08588033 | 163.30699152 | 0 |
| 1709423400 | 165.69843951 | -0.53 | -0.32 | 166.1840889 | 167.52482984 | 164.6869524 | 0 |
| 1709337000 | 166.22476144 | 3.75 | 2.31 | 161.85924309 | 167.03772786 | 161.85924309 | 0 |
| 1709250600 | 162.47175204 | -0.66 | -0.41 | 164.40127629 | 170.46438862 | 160.22653148 | 0 |
| 1709164200 | 163.13461746 | 6.19 | 3.94 | 157.11266186 | 168.79197287 | 156.52581533 | 0 |
| 1709077800 | 156.94561396 | 3.14 | 2.04 | 153.90001609 | 159.23199125 | 153.41097732 | 0 |
| 1708991400 | 153.8075345 | 3.06 | 2.03 | 107.26266451 | 154.84129467 | 106.30831262 | 0 |
| 1708905000 | 150.75176849 | 5.95 | 4.11 | 144.92203902 | 150.83505034 | 144.56131241 | 0 |
| 1708818600 | 144.803895 | 3.21 | 2.26 | 141.48375755 | 145.41882494 | 140.7647253 | 0 |
| 1708732200 | 141.59851219 | -2.22 | -1.54 | 143.73624106 | 144.8353678 | 140.76617789 | 0 |
| 1708645800 | 143.81371255 | -0.37 | -0.26 | 143.33290512 | 146.67822082 | 140.81895534 | 0 |
| 1708559400 | 144.18509149 | -1.8 | -1.23 | 145.76066788 | 146.11558413 | 139.42350016 | 0 |
| 1708473000 | 145.98678779 | 3.31 | 2.32 | 142.65067183 | 146.84187933 | 139.35813359 | 0 |
| 1708386600 | 142.67246069 | 3.55 | 2.55 | 107.26266451 | 144.44897875 | 106.30831262 | 0 |
| 1708300200 | 139.12329815 | 4.12 | 3.05 | 134.91756474 | 140.20789898 | 133.97967554 | 0 |
| 1708213800 | 134.9998782 | -1.08 | -0.80 | 135.70922651 | 135.77362468 | 131.90247127 | 0 |
| 1708127400 | 136.08205804 | -0.78 | -0.57 | 136.89260349 | 138.44397004 | 133.74968206 | 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
