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 | 3.7946059 | 2.06547931003 | 183.7155125 | 184.028803 | 122.934327 | 42.34686467 | CX |
| 4 | 25.6009648 | 15.8119317103 | 161.9091536 | 250.35348 | 122.934327 | 46.81124344 | CX |
| 12 | 69.2197272 | 58.5167793409 | 118.2903912 | 280.9909987 | 116.1592306 | 55.58832842 | CX |
| 26 | 116.7937584 | 165.158046031 | 70.71636 | 280.9909987 | 60.5644192 | 81.42938549 | CX |
| 52 | 164.5069732 | 715.149914369 | 23.0031452 | 280.9909987 | 14.8932 | 184.39258754 | CX |
| 156 | 39.3418278 | 26.5521236971 | 148.1682906 | 1164.6931803 | 9.0024162 | 192.97533402 | CX |
| 260 | 39.3418278 | 26.5521236971 | 148.1682906 | 1164.6931803 | 9.0024162 | 192.97533402 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 182.007 | 12.72 | 7.51 | 169.4795102 | 182.2185176 | 167.203764 | 27 |
| 1715730600 | 169.2903996 | 0.98 | 0.58 | 168.1999192 | 171.164826 | 166.7606151 | 22 |
| 1715644200 | 168.306088 | -1.73 | -1.02 | 170.8177336 | 171.8611125 | 122.934327 | 59 |
| 1715557800 | 170.0363056 | -0.58 | -0.34 | 170.8177336 | 171.662712 | 169.491564 | 56 |
| 1715471400 | 170.6136664 | -3.35 | -1.92 | 174.1548375 | 176.0240712 | 169.8535538 | 28 |
| 1715385000 | 173.9587919 | -0.24 | -0.14 | 173.91052 | 176.2315639 | 172.1222027 | 45 |
| 1715298600 | 174.199816 | -9.37 | -5.11 | 183.7155125 | 184.028803 | 168.5691328 | 56 |
| 1715212200 | 183.571635 | -3.5 | -1.87 | 186.7079322 | 187.0816716 | 180.4688375 | 53 |
| 1715125800 | 187.0667964 | 8.56 | 4.80 | 178.4876646 | 189.6600052 | 175.0954296 | 31 |
| 1715039400 | 178.5022071 | 13.35 | 8.08 | 155.7162833 | 180.7727034 | 134.1092592 | 57 |
| 1714953000 | 165.1531054 | 0.11 | 0.07 | 164.4017428 | 167.6592413 | 162.816966 | 35 |
| 1714866600 | 165.0382665 | 6.23 | 3.92 | 160.3248054 | 166.9147875 | 158.2892033 | 45 |
| 1714780200 | 158.8065762 | 3.12 | 2.00 | 155.7162833 | 163.0302849 | 154.9514538 | 39 |
| 1714693800 | 155.6900352 | -1.3 | -0.83 | 155.4698968 | 158.284368 | 152.4991472 | 49 |
| 1714607400 | 156.9882743 | 1.61 | 1.04 | 154.8389892 | 158.0413876 | 147.8166381 | 51 |
| 1714521000 | 155.3742714 | -14.97 | -8.79 | 170.2125165 | 172.1256624 | 153.047528 | 57 |
| 1714434600 | 170.3481834 | -2.69 | -1.55 | 162.6197792 | 174.7937127 | 133.9199745 | 97 |
| 1714348200 | 173.0361955 | 0.24 | 0.14 | 172.7971027 | 175.4246408 | 171.6895784 | 60 |
| 1714261800 | 172.7917917 | -1.02 | -0.59 | 173.9933628 | 178.005595 | 171.4869814 | 63 |
| 1714175400 | 173.8144596 | -4.54 | -2.55 | 178.2383778 | 178.836504 | 172.0156284 | 53 |
| 1714089000 | 178.3547472 | -3.63 | -1.99 | 182.2212232 | 183.2415664 | 175.9302048 | 30 |
| 1714002600 | 181.980945 | -0.22 | -0.12 | 182.387274 | 185.754974 | 178.7007342 | 38 |
| 1713916200 | 182.200494 | -0.17 | -0.09 | 182.2908969 | 185.904147 | 179.870193 | 35 |
| 1713829800 | 182.366667 | 16.07 | 9.66 | 162.6197792 | 250.35348 | 135.5631 | 68 |
| 1713743400 | 166.2972174 | 2.67 | 1.63 | 163.2164176 | 167.1992602 | 161.129412 | 35 |
| 1713657000 | 163.6321104 | -0.71 | -0.43 | 162.6197792 | 165.9650932 | 161.723386 | 33 |
| 1713570600 | 164.3413616 | 6.76 | 4.29 | 157.3070632 | 164.6672664 | 154.6546472 | 32 |
| 1713484200 | 157.5788634 | -3.96 | -2.45 | 161.9091536 | 162.2346552 | 155.0954304 | 44 |
| 1713397800 | 161.5370744 | 1.66 | 1.04 | 159.76106 | 164.9059074 | 158.589508 | 45 |
| 1713311400 | 159.8761004 | -35.16 | -18.03 | 194.7311856 | 195.390168 | 157.4349652 | 39 |
| 1713225000 | 195.034896 | -17.18 | -8.10 | 211.3191983 | 218.0505528 | 194.7575952 | 66 |
| 1713138600 | 212.2160551 | -17.58 | -7.65 | 228.2485576 | 231.179256 | 208.127192 | 34 |
| 1713052200 | 229.7942332 | -24.91 | -9.78 | 253.5325344 | 255.3872682 | 211.5369732 | 34 |
| 1712965800 | 254.7049873 | -4.45 | -1.72 | 258.8913486 | 260.2294965 | 239.5269052 | 31 |
| 1712879400 | 259.1514414 | 2.32 | 0.90 | 256.5360745 | 260.0211978 | 251.5460521 | 19 |
| 1712793000 | 256.832804 | -3.45 | -1.32 | 259.9992265 | 261.7833852 | 251.263485 | 25 |
| 1712706600 | 260.2781057 | 35.45 | 15.77 | 227.137302 | 280.9909987 | 224.8963744 | 25 |
| 1712620200 | 224.8284034 | -3.49 | -1.53 | 229.2424448 | 232.4904524 | 143.759841 | 57 |
| 1712533800 | 228.3202768 | 3.13 | 1.39 | 224.599843 | 228.9410134 | 224.052192 | 23 |
| 1712447400 | 225.1913129 | -1.5 | -0.66 | 225.2464627 | 228.929347 | 224.5283936 | 22 |
| 1712361000 | 226.6904729 | -2.46 | -1.07 | 229.2424448 | 232.4904524 | 225.4869288 | 16 |
| 1712274600 | 229.1474878 | -0.34 | -0.15 | 228.5834824 | 235.7756976 | 223.2730409 | 2 |
| 1712188200 | 229.4853288 | 0.96 | 0.42 | 229.1431464 | 233.6954004 | 223.74891 | 1 |
| 1712101800 | 228.5233356 | -6.33 | -2.70 | 234.2896296 | 234.2896296 | 224.434296 | 4 |
| 1712015400 | 234.8569314 | 0.02 | 0.01 | 234.9718749 | 236.7645144 | 147.2815437 | 55 |
| 1711929000 | 234.831975 | -0.03 | -0.01 | 234.8759985 | 238.7802178 | 232.5030103 | 14 |
| 1711842600 | 234.859261 | 10.59 | 4.72 | 226.7993883 | 237.2123748 | 223.5034272 | 27 |
| 1711756200 | 224.2722441 | 7.43 | 3.42 | 216.7236396 | 229.226832 | 206.0481644 | 27 |
| 1711669800 | 216.8471448 | -5.86 | -2.63 | 223.1014732 | 242.0958592 | 205.3516316 | 49 |
| 1711583400 | 222.7056478 | 1.64 | 0.74 | 221.1224048 | 225.1895184 | 216.0118932 | 72 |
| 1711497000 | 221.0700108 | 3.31 | 1.52 | 217.8560817 | 224.469031 | 217.683224 | 57 |
| 1711410600 | 217.7581776 | 8.57 | 4.10 | 216.0029049 | 223.7266724 | 212.1344474 | 90 |
| 1711324200 | 209.1862323 | 7.69 | 3.82 | 201.012241 | 210.5746494 | 199.140672 | 72 |
| 1711237800 | 201.4976066 | 0.67 | 0.33 | 201.540687 | 206.5909338 | 196.799658 | 72 |
| 1711151400 | 200.8299474 | -9.48 | -4.51 | 210.5218936 | 212.2095429 | 198.619758 | 75 |
| 1711065000 | 210.3129302 | -6.32 | -2.92 | 216.0029049 | 223.7266724 | 207.486445 | 74 |
| 1710978600 | 216.6311229 | 18.43 | 9.30 | 197.3367486 | 219.0433245 | 190.3190288 | 70 |
| 1710892200 | 198.1968228 | -38.62 | -16.31 | 236.4093588 | 237.570402 | 196.02015 | 62 |
| 1710805800 | 236.817874 | 8.25 | 3.61 | 188.10951 | 241.841572 | 152.1169074 | 60 |
| 1710719400 | 228.571052 | 10.23 | 4.68 | 220.1581166 | 228.730818 | 213.0445032 | 61 |
| 1710633000 | 218.3456 | 3.97 | 1.85 | 214.692213 | 226.5159168 | 211.6369984 | 62 |
| 1710546600 | 214.377063 | 18.29 | 9.33 | 188.10951 | 217.5125244 | 186.046383 | 110 |
| 1710460200 | 196.0880456 | 8.82 | 4.71 | 188.10951 | 200.1318488 | 180.8654 | 41 |
| 1710373800 | 187.2694188 | 15.66 | 9.12 | 171.7614472 | 187.552022 | 170.4938652 | 86 |
| 1710287400 | 171.6133055 | 3.12 | 1.85 | 168.644142 | 177.084016 | 168.644142 | 96 |
| 1710201000 | 168.490134 | -5.3 | -3.05 | 148.1231648 | 171.7426326 | 146.1600504 | 139 |
| 1710114600 | 173.7908109 | -2.15 | -1.22 | 175.638519 | 176.2542351 | 171.3916 | 93 |
| 1710028200 | 175.939416 | 4.88 | 2.85 | 171.0223892 | 175.939416 | 167.7698214 | 96 |
| 1709941800 | 171.0601776 | -5.51 | -3.12 | 177.076075 | 178.7621775 | 164.8374916 | 93 |
| 1709855400 | 176.570176 | 28.86 | 19.54 | 148.1231648 | 200.3417496 | 146.1600504 | 91 |
| 1709769000 | 147.7090342 | 3.22 | 2.23 | 144.9914686 | 152.454793 | 142.6566986 | 59 |
| 1709682600 | 144.4921188 | -5.06 | -3.38 | 149.639884 | 154.2191004 | 132.136266 | 70 |
| 1709596200 | 149.5538178 | 3.15 | 2.15 | 132.6559338 | 155.159082 | 132.3101643 | 97 |
| 1709509800 | 146.4009975 | -5.71 | -3.76 | 152.0523375 | 152.683972 | 146.1614265 | 78 |
| 1709423400 | 152.1136785 | -9.1 | -5.64 | 161.1742336 | 166.5055494 | 136.1406822 | 45 |
| 1709337000 | 161.21368 | 11.73 | 7.84 | 148.923522 | 162.6510672 | 146.6805529 | 10 |
| 1709250600 | 149.4870795 | 17.85 | 13.56 | 132.6559338 | 153.911156 | 132.3101643 | 37 |
| 1709164200 | 131.6338626 | 4.22 | 3.31 | 127.5534811 | 133.8184324 | 123.7101609 | 68 |
| 1709077800 | 127.4178616 | -1.04 | -0.81 | 128.5369224 | 131.5583665 | 123.1858368 | 58 |
| 1708991400 | 128.459682 | 6.1 | 4.99 | 125.5019084 | 130.5090726 | 118.7199558 | 96 |
| 1708905000 | 122.358192 | 3.63 | 3.06 | 118.823688 | 124.8867644 | 116.9532348 | 113 |
| 1708818600 | 118.72682 | -0.56 | -0.47 | 120.387636 | 120.783156 | 117.6132922 | 113 |
| 1708732200 | 119.286276 | 0.57 | 0.48 | 118.6529435 | 123.0320319 | 117.089674 | 111 |
| 1708645800 | 118.7168955 | -1.2 | -1.00 | 118.2903912 | 120.48588 | 116.1592306 | 91 |
| 1708559400 | 119.9168114 | -5.78 | -4.60 | 125.5019084 | 127.088 | 118.7199558 | 62 |
| 1708473000 | 125.6966007 | -3.84 | -2.96 | 129.0110327 | 132.2477 | 124.8100131 | 52 |
| 1708386600 | 129.5316568 | 1.07 | 0.83 | 117.7910016 | 129.87982 | 116.6991496 | 116 |
| 1708300200 | 128.4643488 | 0.16 | 0.12 | 126.78211 | 131.9257376 | 125.1537014 | 90 |
| 1708213800 | 128.3092824 | -0.94 | -0.73 | 129.0675585 | 129.848731 | 125.3207637 | 61 |
| 1708127400 | 129.2535153 | -0.88 | -0.68 | 130.4474694 | 131.6201047 | 126.540963 | 90 |
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
