We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 | -156.04374767 | -31.4605625996 | 495.99795673 | 969.94508379 | 5.01530678 | 1.93642822 | CX |
| 260 | -292.2923817 | -46.2307564757 | 632.24659076 | 969.94508379 | 5.01530678 | 4.33337781 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 351.49767493 | 1.29 | 0.37 | 350.21889486 | 360.28121481 | 349.66346514 | 0 |
| 1714261800 | 350.20813072 | 13.46 | 4.00 | 337.09310011 | 353.06062835 | 331.58078299 | 0 |
| 1714175400 | 336.74649474 | -3.11 | -0.91 | 339.63236121 | 340.78197157 | 334.09421015 | 0 |
| 1714089000 | 339.85410253 | 2.41 | 0.71 | 337.9488494 | 343.2932459 | 330.72611012 | 0 |
| 1714002600 | 337.44508755 | -9.06 | -2.62 | 346.86263539 | 354.35017256 | 334.12542616 | 0 |
| 1713916200 | 346.5074187 | 1.94 | 0.56 | 344.42778647 | 351.214578 | 339.59468671 | 0 |
| 1713829800 | 344.57094956 | 5.74 | 1.69 | 328.84884375 | 347.6817866 | 325.20195244 | 0 |
| 1713743400 | 338.83150904 | -0.41 | -0.12 | 339.03602774 | 344.0661113 | 335.81432004 | 0 |
| 1713657000 | 339.2448521 | 8.96 | 2.71 | 328.84884375 | 341.37615221 | 325.20195244 | 0 |
| 1713570600 | 330.28262747 | 0.15 | 0.05 | 329.55927712 | 336.18568294 | 309.05573944 | 0 |
| 1713484200 | 330.12870024 | 9.08 | 2.83 | 321.78971943 | 333.08668646 | 318.32581853 | 0 |
| 1713397800 | 321.05022287 | -11.05 | -3.33 | 331.85849786 | 335.79171534 | 314.995393 | 0 |
| 1713311400 | 332.09746181 | -1.77 | -0.53 | 333.35148435 | 336.3040885 | 322.91995434 | 0 |
| 1713225000 | 333.87139241 | -6.41 | -1.88 | 338.84550243 | 352.25547053 | 326.96727173 | 0 |
| 1713138600 | 340.2835918 | 14.3 | 4.39 | 323.78754418 | 341.3750758 | 313.74998177 | 0 |
| 1713052200 | 325.98019991 | -23.15 | -6.63 | 347.51817164 | 355.13487852 | 310.98252086 | 0 |
| 1712965800 | 349.12525804 | -28.4 | -7.52 | 377.14754891 | 382.4079851 | 337.0769539 | 0 |
| 1712879400 | 377.5264467 | -3.53 | -0.93 | 380.6189847 | 389.23137472 | 374.27890506 | 0 |
| 1712793000 | 381.05923811 | 3.32 | 0.88 | 377.33161573 | 382.89667715 | 367.86240002 | 0 |
| 1712706600 | 377.73634747 | -19.91 | -5.01 | 398.0687353 | 400.89324616 | 372.73425069 | 0 |
| 1712620200 | 397.64785734 | 25.72 | 6.92 | 361.10897733 | 400.87602353 | 360.22847051 | 0 |
| 1712533800 | 371.92371079 | 9.97 | 2.76 | 361.10897733 | 372.20680773 | 360.22847051 | 0 |
| 1712447400 | 361.95180964 | 4 | 1.12 | 356.71397815 | 365.34143796 | 356.63755274 | 0 |
| 1712361000 | 357.94754882 | -0.25 | -0.07 | 358.50620779 | 360.21124788 | 346.76575811 | 0 |
| 1712274600 | 358.20158257 | 1.03 | 0.29 | 355.76996289 | 370.66645901 | 350.41480225 | 0 |
| 1712188200 | 357.17360701 | 4.35 | 1.23 | 353.7764438 | 362.45449508 | 345.44822713 | 0 |
| 1712101800 | 352.81951157 | -25.52 | -6.74 | 377.42095811 | 377.42095811 | 346.53971113 | 0 |
| 1712015400 | 378.33483377 | -13.75 | -3.51 | 392.31745423 | 392.31745423 | 368.27897231 | 0 |
| 1711929000 | 392.08387235 | 14.48 | 3.83 | 377.63085888 | 393.25070534 | 377.63085888 | 0 |
| 1711842600 | 377.60394853 | -0.84 | -0.22 | 377.96885294 | 383.84176882 | 375.66209731 | 0 |
| 1711756200 | 378.44462802 | -5.21 | -1.36 | 383.4391899 | 385.54680891 | 373.93983459 | 0 |
| 1711669800 | 383.65770199 | 7.56 | 2.01 | 376.76434545 | 388.72546004 | 373.24554743 | 0 |
| 1711583400 | 376.09589223 | -9.96 | -2.58 | 386.14421879 | 394.51226278 | 372.76008463 | 0 |
| 1711497000 | 386.05272358 | 0.59 | 0.15 | 385.63292204 | 395.63388638 | 382.02370523 | 0 |
| 1711410600 | 385.45961936 | 13.46 | 3.62 | 376.30148734 | 392.79107647 | 351.32006659 | 0 |
| 1711324200 | 371.99905979 | 10.93 | 3.03 | 360.20048374 | 373.60399336 | 355.50301217 | 0 |
| 1711237800 | 361.07022641 | 3.99 | 1.12 | 358.34366925 | 368.3080355 | 352.23286583 | 0 |
| 1711151400 | 357.07995898 | -18.85 | -5.01 | 376.30148734 | 381.09691261 | 350.53320781 | 0 |
| 1711065000 | 375.92797162 | -2.68 | -0.71 | 377.51030049 | 385.81698887 | 367.2240864 | 0 |
| 1710978600 | 378.60824298 | 37.04 | 10.84 | 340.08337876 | 380.30467175 | 329.91987588 | 0 |
| 1710892200 | 341.56560111 | -37.83 | -9.97 | 378.73848909 | 380.59853283 | 339.6086801 | 0 |
| 1710805800 | 379.39294893 | -11.76 | -3.01 | 430.8164845 | 431.70883188 | 373.14005884 | 0 |
| 1710719400 | 391.1560033 | 12.26 | 3.24 | 382.04308069 | 395.68770709 | 368.50179005 | 0 |
| 1710633000 | 378.8977984 | -23.82 | -5.92 | 403.31194887 | 406.6423744 | 374.83433479 | 0 |
| 1710546600 | 402.71992106 | -15.41 | -3.69 | 430.8164845 | 431.70883188 | 386.40578744 | 0 |
| 1710460200 | 418.12986674 | -13.15 | -3.05 | 430.8164845 | 431.70883188 | 400.71240857 | 0 |
| 1710373800 | 431.2782662 | 3.57 | 0.83 | 428.07701036 | 439.06289369 | 424.31601915 | 0 |
| 1710287400 | 427.70780029 | -10.37 | -2.37 | 438.48055361 | 440.51067079 | 414.76607237 | 0 |
| 1710201000 | 438.08012753 | 19.86 | 4.75 | 417.08359214 | 440.24264365 | 412.30431309 | 0 |
| 1710114600 | 418.22243836 | -3.47 | -0.82 | 420.97482947 | 427.13622435 | 409.5756031 | 0 |
| 1710028200 | 421.69602699 | 2.64 | 0.63 | 418.95978209 | 425.22989481 | 417.84354057 | 0 |
| 1709941800 | 419.05235371 | 3.16 | 0.76 | 417.08359214 | 430.54415171 | 412.30431309 | 0 |
| 1709855400 | 415.89200162 | 5.47 | 1.33 | 411.56912219 | 424.03507504 | 402.81033985 | 0 |
| 1709769000 | 410.41843541 | 28.55 | 7.48 | 383.18407974 | 419.80799648 | 377.38436003 | 0 |
| 1709682600 | 381.86439593 | -9.06 | -2.32 | 391.14739199 | 411.32585258 | 349.21029476 | 0 |
| 1709596200 | 390.92242142 | 15.98 | 4.26 | 365.47921898 | 392.05373275 | 364.52659241 | 0 |
| 1709509800 | 374.94197621 | 6.58 | 1.79 | 368.21438746 | 375.89352636 | 363.04652289 | 0 |
| 1709423400 | 368.36293262 | -1.17 | -0.32 | 369.44257606 | 372.42316698 | 366.11430336 | 0 |
| 1709337000 | 369.53299486 | 8.34 | 2.31 | 359.82804443 | 371.3402943 | 359.82804443 | 0 |
| 1709250600 | 361.18970839 | -1.47 | -0.41 | 365.47921898 | 378.95807759 | 356.19837575 | 0 |
| 1709164200 | 362.66331943 | 13.76 | 3.94 | 349.27595603 | 375.24014294 | 347.97134201 | 0 |
| 1709077800 | 348.90459313 | 6.98 | 2.04 | 342.13394781 | 353.98742098 | 341.04676947 | 0 |
| 1708991400 | 341.9283527 | 6.79 | 2.03 | 324.03942511 | 344.22649701 | 309.95131606 | 0 |
| 1708905000 | 335.13510268 | 13.22 | 4.11 | 322.17507571 | 335.32024592 | 321.37314713 | 0 |
| 1708818600 | 321.91243065 | 7.13 | 2.26 | 314.53145848 | 323.27947668 | 312.93298339 | 0 |
| 1708732200 | 314.78656864 | -4.92 | -1.54 | 319.53893734 | 321.98239757 | 312.93621263 | 0 |
| 1708645800 | 319.71116361 | -0.83 | -0.26 | 318.64228431 | 326.07923002 | 313.05354178 | 0 |
| 1708559400 | 320.5367733 | -4.01 | -1.23 | 324.03942511 | 324.82843671 | 309.95131606 | 0 |
| 1708473000 | 324.54211054 | 7.37 | 2.32 | 317.1256167 | 326.44305801 | 309.80600014 | 0 |
| 1708386600 | 317.17405534 | 7.89 | 2.55 | 260.67415039 | 321.12341904 | 260.42872796 | 0 |
| 1708300200 | 309.28393925 | 9.17 | 3.05 | 299.93420551 | 311.69510706 | 297.84919121 | 0 |
| 1708213800 | 300.11719593 | -2.41 | -0.80 | 301.69414273 | 301.83730582 | 293.23137429 | 0 |
| 1708127400 | 302.52298166 | -1.73 | -0.57 | 304.32489903 | 307.77373013 | 297.33789446 | 0 |
| 1708041000 | 304.25277928 | 4.42 | 1.48 | 298.97512046 | 308.54551911 | 297.66512438 | 0 |
| 1707954600 | 299.82871692 | 15.66 | 5.51 | 283.93761409 | 299.99986678 | 282.09048732 | 0 |
| 1707868200 | 284.17119597 | -1.65 | -0.58 | 287.44672438 | 289.15822296 | 278.87308527 | 0 |
| 1707781800 | 285.82026252 | 16.23 | 6.02 | 260.67415039 | 286.64802504 | 260.42872796 | 0 |
| 1707695400 | 269.59331846 | 0.52 | 0.19 | 268.85274549 | 273.22083431 | 268.5427382 | 0 |
| 1707609000 | 269.07448681 | 1.29 | 0.48 | 268.300545 | 270.8925504 | 266.48355783 | 0 |
| 1707522600 | 267.7849426 | 7.04 | 2.70 | 260.67415039 | 271.59544887 | 260.42872796 | 0 |
| 1707436200 | 260.74519373 | -0.32 | -0.12 | 261.13485567 | 264.83556769 | 260.05951789 | 0 |
| 1707349800 | 261.06165951 | 5.4 | 2.11 | 255.69896396 | 263.06917199 | 253.27164994 | 0 |
| 1707263400 | 255.65913664 | 8.21 | 3.32 | 247.22866062 | 257.24684758 | 247.21789648 | 0 |
| 1707177000 | 247.44932553 | 0.93 | 0.38 | 238.45480848 | 251.00041598 | 236.33319609 | 0 |
| 1707090600 | 246.52253291 | -0.37 | -0.15 | 247.11671355 | 248.50313504 | 244.16949147 | 0 |
| 1707004200 | 246.89712505 | -1.42 | -0.57 | 248.29215785 | 250.63443515 | 246.76580252 | 0 |
| 1706917800 | 248.31799179 | 0.57 | 0.23 | 247.6516914 | 250.0391781 | 245.75289675 | 0 |
| 1706831400 | 247.75287434 | 1.73 | 0.70 | 245.99078429 | 248.63445757 | 241.4730739 | 0 |
| 1706745000 | 246.02738238 | -6.12 | -2.43 | 252.65809385 | 252.86368896 | 244.05216232 | 0 |
| 1706658600 | 252.14894993 | 2.95 | 1.18 | 248.89279698 | 256.92930539 | 247.38366427 | 0 |
| 1706572200 | 249.20280427 | 6.06 | 2.49 | 238.45480848 | 249.61830015 | 236.33319609 | 0 |
| 1706485800 | 243.14582156 | -0.94 | -0.39 | 243.92406903 | 248.1823636 | 241.48060879 | 0 |
| 1706399400 | 244.08660757 | 0.04 | 0.02 | 244.25345177 | 245.39014517 | 242.49136173 | 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
