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 | 75.10674341 | 32.148286931 | 233.62595827 | 540.186408 | 233.05966372 | 2.29245187 | CX |
| 4 | -278.54500032 | -47.4298614389 | 587.277702 | 606.756366 | 233.05966372 | 3.39065567 | CX |
| 12 | 69.59237606 | 29.1010626834 | 239.14032562 | 655.18686 | 230.09572681 | 3.88537954 | CX |
| 26 | 32.58730181 | 11.800776629 | 276.14539987 | 655.18686 | 219.96699899 | 4.01951407 | CX |
| 52 | -8.10717597 | -2.55876123616 | 316.83987765 | 655.18686 | 203.33511291 | 4.60687564 | CX |
| 156 | -191.82215844 | -38.3219050943 | 500.55486012 | 10032.31398 | 74.922793 | 25.37521553 | CX |
| 260 | 252.2615127 | 446.708343239 | 56.47118898 | 10032.31398 | 23.83470458 | 33.94102471 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 303.659857 | 8.74 | 2.96 | 524.234862 | 525.25935 | 292.67845542 | 1 |
| 1714175400 | 294.92084183 | -4.74 | -1.58 | 528.183828 | 529.441002 | 292.59798468 | 0 |
| 1714089000 | 299.66167555 | -2.74 | -0.91 | 302.85226947 | 305.85997552 | 296.23287586 | 1 |
| 1714002600 | 302.40082418 | -7.31 | -2.36 | 539.428086 | 540.186408 | 300.14263307 | 1 |
| 1713916200 | 309.71083788 | 7.59 | 2.51 | 535.641498 | 539.618922 | 306.6495821 | 4 |
| 1713829800 | 302.12292306 | -224.82 | -42.66 | 233.62595827 | 305.82334586 | 233.05966372 | 5 |
| 1713743400 | 526.938372 | 235.3 | 80.68 | 527.256432 | 535.079034 | 522.24615 | 0 |
| 1713657000 | 291.63966351 | 10.58 | 3.76 | 511.413696 | 513.70875 | 280.57600794 | 0 |
| 1713570600 | 281.06076344 | -1.05 | -0.37 | 281.62507786 | 289.85713122 | 264.10376744 | 2 |
| 1713484200 | 282.11167872 | -217.17 | -43.50 | 500.435604 | 507.571866 | 274.73903944 | 4 |
| 1713397800 | 499.285566 | 218.95 | 78.10 | 516.0942 | 522.210996 | 489.869316 | 3 |
| 1713311400 | 280.33364065 | 0.61 | 0.22 | 518.416038 | 522.500598 | 268.39760131 | 3 |
| 1713225000 | 279.72206889 | -7.59 | -2.64 | 233.62595827 | 545.126382 | 233.05966372 | 1 |
| 1713138600 | 287.31682908 | 13.21 | 4.82 | 272.26801252 | 519.008634 | 272.26801252 | 1 |
| 1713052200 | 274.11178331 | -21.01 | -7.12 | 540.447552 | 541.708074 | 261.50046351 | 0 |
| 1712965800 | 295.11761642 | -25.57 | -7.97 | 320.36670929 | 590.095044 | 285.62254131 | 3 |
| 1712879400 | 320.68856274 | -3.97 | -1.22 | 324.28260194 | 600.28803 | 318.33875095 | 0 |
| 1712793000 | 324.65769233 | -6.6 | -1.99 | 329.71487995 | 588.106332 | 314.44202722 | 3 |
| 1712706600 | 331.25931747 | 26.32 | 8.63 | 304.68823408 | 348.14708888 | 293.78551226 | 32 |
| 1712620200 | 304.94404333 | -24.88 | -7.54 | 233.62595827 | 355.74547015 | 233.05966372 | 5 |
| 1712533800 | 329.82363544 | 7.27 | 2.25 | 321.80635312 | 562.366908 | 319.20911568 | 2 |
| 1712447400 | 322.55745268 | 2.93 | 0.92 | 318.5261694 | 560.682864 | 317.61310127 | 1 |
| 1712361000 | 319.62768088 | 11.93 | 3.88 | 307.95630033 | 558.384462 | 296.71868679 | 2 |
| 1712274600 | 307.69462772 | -2.63 | -0.85 | 308.66603305 | 322.55066859 | 304.01989548 | 1 |
| 1712188200 | 310.32259768 | 0.67 | 0.22 | 550.180188 | 551.648286 | 307.68238915 | 2 |
| 1712101800 | 309.6500375 | -19.34 | -5.88 | 586.951272 | 586.951272 | 299.91843678 | 2 |
| 1712015400 | 328.99301631 | -14.88 | -4.33 | 233.62595827 | 337.19456327 | 233.05966372 | 1 |
| 1711929000 | 343.8721066 | 11.18 | 3.36 | 587.277702 | 606.756366 | 341.80745787 | 1 |
| 1711842600 | 332.68766737 | -2.49 | -0.74 | 587.803338 | 596.936682 | 330.99576833 | 0 |
| 1711756200 | 335.17843733 | -0.86 | -0.25 | 596.310606 | 599.588298 | 323.90242026 | 6 |
| 1711669800 | 336.03398439 | 14.72 | 4.58 | 321.47480213 | 349.54165193 | 318.30542225 | 4 |
| 1711583400 | 321.31246914 | -12.64 | -3.78 | 600.517368 | 605.269854 | 318.46256676 | 0 |
| 1711497000 | 333.95250427 | -9.22 | -2.69 | 599.722218 | 605.604654 | 333.37984985 | 4 |
| 1711410600 | 343.16855338 | 31.51 | 10.11 | 233.62595827 | 346.83602259 | 233.05966372 | 10 |
| 1711324200 | 311.66008076 | 6.44 | 2.11 | 560.17062 | 562.147614 | 300.25060025 | 1 |
| 1711237800 | 305.22181204 | 2.78 | 0.92 | 557.28297 | 566.374464 | 303.91959205 | 0 |
| 1711151400 | 302.43905318 | -282.19 | -48.27 | 585.210312 | 592.667982 | 296.8940956 | 1 |
| 1711065000 | 584.629434 | 256.07 | 77.94 | 587.090214 | 600.008472 | 571.09347 | 0 |
| 1710978600 | 328.55751962 | 26.34 | 8.72 | 296.69665456 | 330.02968628 | 287.82977811 | 0 |
| 1710892200 | 302.21594788 | -11.82 | -3.76 | 313.4920394 | 319.98215179 | 287.36413887 | 0 |
| 1710805800 | 314.03375342 | -14.65 | -4.46 | 233.62595827 | 330.03545389 | 233.05966372 | 2 |
| 1710719400 | 328.67917687 | 4.63 | 1.43 | 326.73828283 | 332.48706082 | 311.50595516 | 2 |
| 1710633000 | 324.0483136 | -28.63 | -8.12 | 353.19930182 | 356.11591259 | 320.57307955 | 4 |
| 1710546600 | 352.68083513 | -6.34 | -1.77 | 233.62595827 | 359.04936185 | 233.05966372 | 7 |
| 1710460200 | 359.01872141 | 12.6 | 3.64 | 346.04573429 | 362.02171674 | 327.2217836 | 10 |
| 1710373800 | 346.41665228 | 5.45 | 1.60 | 341.25829985 | 353.29498152 | 340.82435027 | 1 |
| 1710287400 | 340.96396963 | -9.56 | -2.73 | 350.84878022 | 352.47317184 | 332.49427673 | 0 |
| 1710201000 | 350.5283806 | 16.08 | 4.81 | 233.62595827 | 351.45168273 | 233.05966372 | 1 |
| 1710114600 | 334.45052741 | -2.78 | -0.82 | 336.6516017 | 341.57884036 | 327.5356937 | 0 |
| 1710028200 | 337.22833998 | -12.06 | -3.45 | 349.21351228 | 655.18686 | 329.445922 | 11 |
| 1709941800 | 349.29067306 | -11.09 | -3.08 | 361.40990547 | 369.82739476 | 347.37440319 | 5 |
| 1709855400 | 360.37737237 | 6.41 | 1.81 | 354.95651743 | 367.43348162 | 339.15281331 | 9 |
| 1709769000 | 353.96411117 | 26.83 | 8.20 | 332.04730104 | 362.0621091 | 324.85142519 | 0 |
| 1709682600 | 327.13522997 | -25.94 | -7.35 | 353.2816698 | 376.97933596 | 308.12159438 | 11 |
| 1709596200 | 353.07847791 | 3.21 | 0.92 | 233.62595827 | 360.29041603 | 233.05966372 | 7 |
| 1709509800 | 349.86421334 | -15.15 | -4.15 | 364.86889396 | 367.82347069 | 348.09543165 | 7 |
| 1709423400 | 365.01608948 | -2.19 | -0.60 | 367.1116246 | 370.07340985 | 360.30477749 | 3 |
| 1709337000 | 367.20147291 | 8.44 | 2.35 | 357.40782827 | 382.59899296 | 357.40782827 | 10 |
| 1709250600 | 358.76033363 | -6.81 | -1.86 | 368.4059681 | 379.56554382 | 353.80257287 | 1 |
| 1709164200 | 365.5675189 | 35.35 | 10.70 | 330.57339035 | 366.57551558 | 328.93982371 | 11 |
| 1709077800 | 330.2219127 | 14.9 | 4.73 | 315.50725734 | 339.64355065 | 314.50468902 | 5 |
| 1708991400 | 315.31766274 | 4.6 | 1.48 | 233.62595827 | 521.069328 | 233.05966372 | 0 |
| 1708905000 | 310.71583234 | 12.83 | 4.31 | 298.12887263 | 310.88748531 | 297.38679765 | 1 |
| 1708818600 | 297.88583062 | 24.79 | 9.08 | 272.87540788 | 298.35099709 | 271.48863232 | 9 |
| 1708732200 | 273.09673166 | -10.67 | -3.76 | 283.61084386 | 285.77956803 | 271.49143388 | 2 |
| 1708645800 | 283.76370547 | -4.04 | -1.40 | 286.10064505 | 292.47514804 | 279.38877688 | 3 |
| 1708559400 | 287.8016576 | -2.62 | -0.90 | 289.97121109 | 292.663903 | 277.82225099 | 3 |
| 1708473000 | 290.42104618 | 4.86 | 1.70 | 285.51841453 | 300.21137643 | 281.09915705 | 4 |
| 1708386600 | 285.5620254 | 7.25 | 2.61 | 233.62595827 | 289.11776484 | 233.05966372 | 0 |
| 1708300200 | 278.3109865 | 7.56 | 2.79 | 466.446708 | 472.458042 | 270.79257591 | 0 |
| 1708213800 | 270.74956551 | -4.12 | -1.50 | 274.11300807 | 274.24308307 | 265.74840563 | 0 |
| 1708127400 | 274.86607385 | -4.25 | -1.52 | 279.18421683 | 282.34813543 | 270.54466176 | 0 |
| 1708041000 | 279.11805499 | -0.51 | -0.18 | 278.8279795 | 285.03628884 | 274.98491183 | 2 |
| 1707954600 | 279.62405436 | 15.74 | 5.96 | 262.95212096 | 282.17726882 | 261.24151315 | 5 |
| 1707868200 | 263.88704164 | -3.96 | -1.48 | 269.37595309 | 270.62578666 | 260.15248668 | 1 |
| 1707781800 | 267.85174121 | 19.09 | 7.67 | 233.62595827 | 269.3446594 | 233.05966372 | 7 |
| 1707695400 | 248.76410315 | -1.52 | -0.61 | 250.07343913 | 253.92716147 | 248.02705018 | 1 |
| 1707609000 | 250.27969187 | -0.04 | -0.02 | 250.79942465 | 253.19619352 | 248.85995212 | 1 |
| 1707522600 | 250.31745475 | 9.12 | 3.78 | 241.13319475 | 254.23504145 | 240.90616995 | 2 |
| 1707436200 | 241.19891245 | -2.4 | -0.98 | 243.665567 | 247.11871036 | 241.01968235 | 1 |
| 1707349800 | 243.59726748 | 7.42 | 3.14 | 236.21039429 | 245.47048225 | 233.9680825 | 2 |
| 1707263400 | 236.17360248 | 4.14 | 1.78 | 231.8283373 | 238.70244803 | 231.00319104 | 2 |
| 1707177000 | 232.03525659 | 1.19 | 0.52 | 233.62595827 | 238.30654754 | 230.39490814 | 3 |
| 1707090600 | 230.84059499 | -8.09 | -3.38 | 239.14032562 | 240.10282861 | 230.09572681 | 6 |
| 1707004200 | 238.92782496 | -8.2 | -3.32 | 247.10392809 | 249.43499616 | 238.88303315 | 5 |
| 1706917800 | 247.1296384 | -0.05 | -0.02 | 247.0778023 | 250.3541235 | 244.79176995 | 1 |
| 1706831400 | 247.17875076 | -0.29 | -0.12 | 247.43288738 | 248.05829108 | 242.65020941 | 1 |
| 1706745000 | 247.46970002 | -7.53 | -2.95 | 255.51595156 | 255.64984809 | 245.48290038 | 0 |
| 1706658600 | 255.00104863 | 0.41 | 0.16 | 254.2720846 | 260.99423856 | 250.87548781 | 1 |
| 1706572200 | 254.58879204 | 3.96 | 1.58 | 233.62595827 | 255.94466938 | 233.05966372 | 1 |
| 1706485800 | 250.62970785 | 0.12 | 0.05 | 250.33845774 | 254.70873124 | 249.24499494 | 0 |
| 1706399400 | 250.5052705 | 1.75 | 0.70 | 248.96547982 | 252.59889761 | 245.62654174 | 1 |
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
