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 | 23.33089386 | 7.12484133482 | 327.458434 | 347.93685602 | 234.32548551 | 0.10731269 | CX |
| 4 | -19.23309279 | -5.19781821767 | 370.02242065 | 461.06353515 | 234.32548551 | 0.0636166 | CX |
| 12 | -56.32126319 | -13.8343890894 | 407.11059105 | 479.9555252 | 234.32548551 | 0.0511391 | CX |
| 26 | 122.19933292 | 53.4578658843 | 228.58999494 | 479.9555252 | 222.65142545 | 0.05116321 | CX |
| 52 | -118.60995616 | -25.2684569828 | 469.39928402 | 479.9555252 | 176.93564525 | 0.05254071 | CX |
| 156 | -121.27495554 | -25.6903476506 | 472.0642834 | 4908.46673281 | 5.91827114 | 3.11373547 | CX |
| 260 | -121.27495554 | -25.6903476506 | 472.0642834 | 4908.46673281 | 5.91827114 | 3.11373547 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 345.1257551 | 107.15 | 45.03 | 238.2209959 | 347.93685602 | 234.32548551 | 0 |
| 1714175400 | 237.97605266 | -2.2 | -0.91 | 240.0154714 | 240.82789184 | 236.10170437 | 0 |
| 1714089000 | 240.17217422 | 1.7 | 0.71 | 238.82574708 | 242.60258931 | 233.72149503 | 0 |
| 1714002600 | 238.46974261 | -6.4 | -2.62 | 245.12504829 | 250.41643089 | 236.12376447 | 0 |
| 1713916200 | 244.8740195 | 1.37 | 0.56 | 243.40436005 | 248.20053131 | 239.98884713 | 0 |
| 1713829800 | 243.50553226 | 4.06 | 1.69 | 286.97241582 | 292.4313442 | 241.19150324 | 0 |
| 1713743400 | 239.44951558 | -88.21 | -26.92 | 327.458434 | 332.31674742 | 238.28109067 | 0 |
| 1713657000 | 327.6601273 | 8.66 | 2.71 | 317.61912772 | 329.71864658 | 314.09677251 | 0 |
| 1713570600 | 319.00394978 | 31.54 | 10.97 | 286.97241582 | 323.00142787 | 269.11842065 | 0 |
| 1713484200 | 287.46825598 | -114.48 | -28.48 | 402.86982365 | 417.01324353 | 286.59186552 | 0 |
| 1713397800 | 401.94399903 | -13.83 | -3.33 | 415.47559303 | 420.39984803 | 394.36355721 | 0 |
| 1713311400 | 415.7747678 | -2.22 | -0.53 | 417.34476152 | 421.04132186 | 404.28483946 | 0 |
| 1713225000 | 417.99566879 | -11.44 | -2.67 | 427.62547301 | 441.01191159 | 409.35194367 | 0 |
| 1713138600 | 429.44035219 | 18.05 | 4.39 | 408.62222088 | 430.81781289 | 395.95474457 | 0 |
| 1713052200 | 411.38936825 | -29.21 | -6.63 | 438.57044424 | 448.18278337 | 392.4621889 | 0 |
| 1712965800 | 440.59859889 | -35.84 | -7.52 | 475.96293249 | 482.60164099 | 425.39355199 | 0 |
| 1712879400 | 476.44110425 | -4.46 | -0.93 | 480.34390955 | 491.212808 | 472.34268323 | 0 |
| 1712793000 | 480.89951254 | 4.19 | 0.88 | 476.19522616 | 483.21837388 | 464.24500749 | 0 |
| 1712706600 | 476.70600054 | -25.13 | -5.01 | 502.36562092 | 505.93017404 | 470.39331824 | 0 |
| 1712620200 | 501.8344699 | 32.46 | 6.92 | 410.47170316 | 505.90843896 | 397.02947463 | 0 |
| 1712533800 | 469.37041104 | 12.58 | 2.76 | 455.72213924 | 469.72768142 | 454.61093328 | 0 |
| 1712447400 | 456.78579972 | 46.95 | 11.46 | 408.41968973 | 461.06353515 | 408.33218646 | 0 |
| 1712361000 | 409.83206654 | -0.29 | -0.07 | 410.47170316 | 412.42388892 | 397.02947463 | 0 |
| 1712274600 | 410.1229225 | 38.64 | 10.40 | 370.02242065 | 410.88703561 | 364.45272756 | 0 |
| 1712188200 | 371.48229599 | 4.53 | 1.23 | 367.94903943 | 376.97474108 | 359.28718707 | 0 |
| 1712101800 | 366.95377165 | -26.54 | -6.74 | 392.54077379 | 392.54077379 | 360.42239688 | 0 |
| 1712015400 | 393.49126011 | -14.3 | -3.51 | 408.03403665 | 408.03403665 | 383.032552 | 0 |
| 1711929000 | 407.79109727 | 15.06 | 3.83 | 392.75908337 | 409.00467462 | 392.75908337 | 0 |
| 1711842600 | 392.73109496 | -0.87 | -0.22 | 393.11061777 | 399.21880782 | 390.71145148 | 0 |
| 1711756200 | 393.60545281 | -5.42 | -1.36 | 398.80010124 | 400.99215332 | 388.9201934 | 0 |
| 1711669800 | 399.02736711 | 7.86 | 2.01 | 391.85785665 | 404.29814401 | 388.19809248 | 0 |
| 1711583400 | 391.16262461 | -10.36 | -2.58 | 401.61349597 | 410.31677116 | 387.69318161 | 0 |
| 1711497000 | 401.51833538 | 0.62 | 0.15 | 401.08171622 | 411.48332799 | 397.32791101 | 0 |
| 1711410600 | 400.90147088 | 14 | 3.62 | 475.43852639 | 485.90001493 | 384.34912668 | 0 |
| 1711324200 | 386.90166945 | 21.75 | 5.96 | 364.26884836 | 388.57089807 | 359.51832015 | 0 |
| 1711237800 | 365.14841453 | 17.04 | 4.90 | 349.33935468 | 372.46797266 | 343.38210106 | 0 |
| 1711151400 | 348.10739841 | -125.34 | -26.47 | 473.91614053 | 479.9555252 | 341.72515135 | 0 |
| 1711065000 | 473.44573279 | -3.38 | -0.71 | 475.43852639 | 485.90001493 | 462.48401239 | 0 |
| 1710978600 | 476.82128112 | 46.65 | 10.84 | 428.30285752 | 478.95777276 | 415.5028867 | 0 |
| 1710892200 | 430.16957642 | -47.64 | -9.97 | 476.98531379 | 479.327863 | 427.70501945 | 0 |
| 1710805800 | 477.80954407 | -14.81 | -3.01 | 552.22479489 | 554.78153551 | 469.93462027 | 0 |
| 1710719400 | 492.62399875 | 15.44 | 3.24 | 481.14713443 | 498.33125115 | 464.09315932 | 0 |
| 1710633000 | 477.1859488 | -30 | -5.92 | 507.93326273 | 512.12761877 | 472.06840062 | 0 |
| 1710546600 | 507.18765968 | -19.41 | -3.69 | 552.22479489 | 554.78153551 | 486.64155105 | 0 |
| 1710460200 | 526.59502912 | -16.56 | -3.05 | 542.57262456 | 543.69645169 | 504.65938754 | 0 |
| 1710373800 | 543.15419493 | 4.5 | 0.83 | 539.12251592 | 552.95819715 | 534.38590312 | 0 |
| 1710287400 | 538.65753075 | -13.06 | -2.37 | 552.22479489 | 554.78153551 | 522.35864819 | 0 |
| 1710201000 | 551.7204961 | 25.01 | 4.75 | 518.33239174 | 554.44398068 | 512.78646073 | 0 |
| 1710114600 | 526.71161433 | -4.37 | -0.82 | 530.17799067 | 537.9376849 | 515.82174295 | 0 |
| 1710028200 | 531.08627074 | 3.33 | 0.63 | 527.64022903 | 535.5368431 | 526.23442838 | 0 |
| 1709941800 | 527.75681423 | 3.98 | 0.76 | 525.2773452 | 542.22964716 | 519.25829516 | 0 |
| 1709855400 | 523.77664961 | 6.89 | 1.33 | 518.33239174 | 534.03208059 | 507.3015336 | 0 |
| 1709769000 | 516.88321055 | 35.96 | 7.48 | 482.58411484 | 528.70847485 | 475.27991628 | 0 |
| 1709682600 | 480.92209787 | -11.41 | -2.32 | 492.61315362 | 518.02601667 | 439.79734519 | 0 |
| 1709596200 | 492.32982446 | 20.13 | 4.26 | 460.28651687 | 493.7546041 | 459.08677379 | 0 |
| 1709509800 | 472.20396481 | 8.29 | 1.79 | 463.73120294 | 473.40235225 | 457.22276618 | 0 |
| 1709423400 | 463.91828152 | -1.47 | -0.32 | 465.27799035 | 469.03176277 | 461.08634559 | 0 |
| 1709337000 | 465.39186427 | 10.51 | 2.31 | 453.16939689 | 467.66798702 | 453.16939689 | 0 |
| 1709250600 | 454.8842839 | -1.86 | -0.41 | 460.28651687 | 477.26186474 | 448.59817241 | 0 |
| 1709164200 | 456.74015766 | 17.33 | 3.94 | 439.88003935 | 472.57947762 | 438.23700137 | 0 |
| 1709077800 | 439.41234289 | 8.79 | 2.04 | 430.88535534 | 445.81368395 | 429.51615702 | 0 |
| 1708991400 | 430.62642774 | 8.56 | 2.03 | 408.097015 | 433.5207232 | 390.35437382 | 0 |
| 1708905000 | 422.07097171 | 16.65 | 4.11 | 405.74904323 | 422.30414212 | 404.73909002 | 0 |
| 1708818600 | 405.41826661 | 8.97 | 2.26 | 396.1226301 | 407.13993182 | 394.10950188 | 0 |
| 1708732200 | 396.44391723 | -6.2 | -1.54 | 402.42907622 | 405.50638333 | 394.1135688 | 0 |
| 1708645800 | 402.64597892 | -1.04 | -0.26 | 401.29982652 | 410.6659564 | 394.26133377 | 0 |
| 1708559400 | 403.68575626 | -5.04 | -1.23 | 408.097015 | 409.09070052 | 390.35437382 | 0 |
| 1708473000 | 408.73009977 | 1.56 | 0.38 | 407.11059105 | 414.48551756 | 397.03091017 | 0 |
| 1708386600 | 407.17277424 | 10.13 | 2.55 | 334.64091783 | 412.24277712 | 334.32585632 | 0 |
| 1708300200 | 397.04382327 | 11.77 | 3.05 | 385.04108546 | 400.13916436 | 382.36444453 | 0 |
| 1708213800 | 385.27599974 | -3.09 | -0.80 | 387.30040808 | 387.48419396 | 376.43631361 | 0 |
| 1708127400 | 388.36443158 | -2.22 | -0.57 | 390.67764631 | 395.10508954 | 381.7080664 | 0 |
| 1708041000 | 390.58506244 | 5.68 | 1.48 | 383.80985827 | 396.09587506 | 382.1281484 | 0 |
| 1707954600 | 384.90566429 | 20.1 | 5.51 | 364.50543193 | 385.12537823 | 362.13417956 | 0 |
| 1707868200 | 364.8052931 | -2.12 | -0.58 | 369.01025869 | 371.20739812 | 358.0038338 | 0 |
| 1707781800 | 366.92228531 | 20.83 | 6.02 | 334.64091783 | 367.98492696 | 334.32585632 | 0 |
| 1707695400 | 346.09091615 | 0.67 | 0.19 | 345.14020425 | 350.74774627 | 344.74223182 | 0 |
| 1707609000 | 345.42486508 | 1.66 | 0.48 | 344.43131586 | 347.75880753 | 342.09875526 | 0 |
| 1707522600 | 343.76941034 | 9.04 | 2.70 | 334.64091783 | 348.66115474 | 334.32585632 | 0 |
| 1707436200 | 334.73211984 | -0.41 | -0.12 | 335.23234907 | 339.9831449 | 333.85188222 | 0 |
| 1707349800 | 335.13838336 | 6.94 | 2.11 | 328.25401313 | 337.71553118 | 325.13794432 | 0 |
| 1707263400 | 328.20288473 | 10.54 | 3.32 | 317.38024571 | 330.24111156 | 317.36642723 | 0 |
| 1707177000 | 317.6635247 | 1.19 | 0.38 | 306.11679696 | 322.22224356 | 303.39317317 | 0 |
| 1707090600 | 316.47375297 | -0.48 | -0.15 | 317.23653345 | 319.01635457 | 313.45303171 | 0 |
| 1707004200 | 316.95463631 | -1.82 | -0.57 | 318.74551223 | 321.752415 | 316.78605077 | 0 |
| 1706917800 | 318.7786766 | 0.73 | 0.23 | 317.92331225 | 320.98825267 | 315.48573115 | 0 |
| 1706831400 | 318.05320603 | 2.22 | 0.70 | 315.79111971 | 319.18494012 | 309.99150071 | 0 |
| 1706745000 | 315.83810256 | -7.86 | -2.43 | 324.35029056 | 324.61422366 | 313.3024102 | 0 |
| 1706658600 | 323.69667612 | 3.78 | 1.18 | 319.5165838 | 329.8334662 | 317.57923193 | 0 |
| 1706572200 | 319.91455623 | 7.78 | 2.49 | 306.11679696 | 320.44794983 | 303.39317317 | 0 |
| 1706485800 | 312.13889359 | -1.21 | -0.39 | 313.1379702 | 318.60456366 | 310.00117366 | 0 |
| 1706399400 | 313.34662936 | 0.05 | 0.02 | 313.56081591 | 315.02004813 | 311.29872958 | 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
