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 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716162600 | 586.00378318 | -10.66 | -1.79 | 596.38158204 | 599.04764888 | 584.06916591 | 0 |
| 1716076200 | 596.66423096 | 6.73 | 1.14 | 590.28744215 | 601.05292838 | 589.53689468 | 0 |
| 1715989800 | 589.93031142 | 27.85 | 4.95 | 561.90032359 | 595.36939334 | 560.25981398 | 0 |
| 1715903400 | 562.08366343 | -18.02 | -3.11 | 579.94401951 | 580.70411593 | 558.71861345 | 0 |
| 1715817000 | 580.0987125 | 29.6 | 5.38 | 551.11573946 | 580.77286837 | 546.93520915 | 0 |
| 1715730600 | 550.50078708 | -12.62 | -2.24 | 562.76545846 | 565.0686652 | 546.36227215 | 0 |
| 1715644200 | 563.1206794 | 3.62 | 0.65 | 568.19117185 | 575.05304732 | 557.99671283 | 0 |
| 1715557800 | 559.49971756 | 3.84 | 0.69 | 556.31991721 | 563.36513252 | 554.52471461 | 0 |
| 1715471400 | 555.65531029 | -0.18 | -0.03 | 556.46506125 | 561.71316417 | 551.79944428 | 0 |
| 1715385000 | 555.83865013 | -23.75 | -4.10 | 578.6281742 | 582.9442996 | 550.09400181 | 0 |
| 1715298600 | 579.59070836 | 11.84 | 2.09 | 568.19117185 | 583.85908901 | 563.87886603 | 0 |
| 1715212200 | 567.74619078 | -8.66 | -1.50 | 575.30322981 | 580.0987125 | 561.41141735 | 0 |
| 1715125800 | 576.40899822 | -9.63 | -1.64 | 585.99614402 | 597.63249449 | 574.50875717 | 0 |
| 1715039400 | 586.04388877 | -12.79 | -2.14 | 583.44848416 | 612.40090056 | 576.97811564 | 0 |
| 1714953000 | 598.83757198 | 3.58 | 0.60 | 595.09629337 | 605.40724958 | 587.31580891 | 0 |
| 1714866600 | 595.25671573 | 2.2 | 0.37 | 592.35192514 | 604.67198043 | 591.36265392 | 0 |
| 1714780200 | 593.05281807 | 22.13 | 3.88 | 570.90689323 | 596.86284912 | 565.46017215 | 0 |
| 1714693800 | 570.92026176 | 1.9 | 0.33 | 568.36687253 | 575.3242375 | 553.05990568 | 0 |
| 1714607400 | 569.01620113 | -8.06 | -1.40 | 575.08742354 | 576.66681987 | 537.45119201 | 0 |
| 1714521000 | 577.07551493 | -36.98 | -6.02 | 612.76185087 | 620.46785352 | 557.23470662 | 0 |
| 1714434600 | 614.06050807 | -9.57 | -1.53 | 583.44848416 | 617.34534687 | 576.97811564 | 0 |
| 1714348200 | 623.63237555 | 2.29 | 0.37 | 621.36354503 | 639.21626195 | 620.37809339 | 0 |
| 1714261800 | 621.34444713 | 23.88 | 4.00 | 598.07556577 | 626.40539063 | 588.29553118 | 0 |
| 1714175400 | 597.46061339 | -5.51 | -0.91 | 602.58076038 | 604.6204161 | 592.75489083 | 0 |
| 1714089000 | 602.97417712 | 4.27 | 0.71 | 599.59384882 | 609.07595617 | 586.77915792 | 0 |
| 1714002600 | 598.7000671 | -16.08 | -2.62 | 615.40881981 | 628.69331905 | 592.81027474 | 0 |
| 1713916200 | 614.77858911 | 3.44 | 0.56 | 611.08887483 | 623.13010078 | 602.51391773 | 0 |
| 1713829800 | 611.3428769 | 10.18 | 1.69 | 583.44848416 | 616.86217 | 576.97811564 | 0 |
| 1713743400 | 601.15987662 | -0.73 | -0.12 | 601.52273672 | 610.44718539 | 595.80673525 | 0 |
| 1713657000 | 601.89323598 | 15.9 | 2.71 | 583.44848416 | 605.67462018 | 576.97811564 | 0 |
| 1713570600 | 585.99232444 | 0.27 | 0.05 | 584.70894556 | 596.4656128 | 548.33126564 | 0 |
| 1713484200 | 585.71922447 | 16.11 | 2.83 | 570.92408134 | 590.96732739 | 564.77837712 | 0 |
| 1713397800 | 569.61205561 | -19.6 | -3.33 | 588.788257 | 595.76662966 | 558.86948686 | 0 |
| 1713311400 | 589.21223038 | -3.15 | -0.53 | 591.43713573 | 596.6756897 | 572.92936084 | 0 |
| 1713225000 | 592.3595643 | -11.38 | -1.88 | 706.2594399 | 711.27072886 | 580.11017124 | 0 |
| 1713138600 | 603.73618333 | 25.38 | 4.39 | 574.46865158 | 605.67271039 | 556.65985983 | 0 |
| 1713052200 | 578.35889381 | -41.06 | -6.63 | 616.57188192 | 630.08555596 | 551.74978974 | 0 |
| 1712965800 | 619.42319839 | -50.39 | -7.52 | 669.14076146 | 678.47390519 | 598.04691892 | 0 |
| 1712879400 | 669.81300754 | -6.27 | -0.93 | 675.29983421 | 690.580064 | 664.05117111 | 0 |
| 1712793000 | 676.08093832 | 5.9 | 0.88 | 669.46733555 | 679.34094985 | 652.66691292 | 0 |
| 1712706600 | 670.18541659 | -35.33 | -5.01 | 706.2594399 | 711.27072886 | 661.31062246 | 0 |
| 1712620200 | 705.51271201 | 45.64 | 6.92 | 696.05543193 | 711.24017222 | 653.61416876 | 0 |
| 1712533800 | 659.87255059 | 17.69 | 2.76 | 640.68489046 | 660.37482536 | 639.12268224 | 0 |
| 1712447400 | 642.18025603 | 7.1 | 1.12 | 632.88721789 | 648.19418474 | 632.7516228 | 0 |
| 1712361000 | 635.07583723 | -0.45 | -0.07 | 636.06701824 | 639.0921256 | 615.23693871 | 0 |
| 1712274600 | 635.52654767 | 1.82 | 0.29 | 631.21233206 | 657.64191587 | 621.71112681 | 0 |
| 1712188200 | 633.70269822 | 7.73 | 1.23 | 627.67540098 | 643.07212796 | 612.89935575 | 0 |
| 1712101800 | 625.97759767 | -45.27 | -6.74 | 669.62584812 | 669.62584812 | 614.83588281 | 0 |
| 1712015400 | 671.24725983 | -24.39 | -3.51 | 696.05543193 | 696.05543193 | 653.40600165 | 0 |
| 1711929000 | 695.6410075 | 25.69 | 3.83 | 669.99825717 | 697.71121986 | 669.99825717 | 0 |
| 1711842600 | 669.95051242 | -1.49 | -0.22 | 670.59793123 | 681.01774547 | 666.50525126 | 0 |
| 1711756200 | 671.44205841 | -9.25 | -1.36 | 680.30348401 | 684.04285283 | 663.44958726 | 0 |
| 1711669800 | 680.69117138 | 13.42 | 2.01 | 668.46087622 | 689.6824627 | 662.21777271 | 0 |
| 1711583400 | 667.27489663 | -17.67 | -2.58 | 685.10278628 | 699.94949374 | 661.35645742 | 0 |
| 1711497000 | 684.94045413 | 1.05 | 0.15 | 684.19563603 | 701.93949492 | 677.79211016 | 0 |
| 1711410600 | 683.88815984 | 23.88 | 3.62 | 667.63966652 | 696.89573953 | 623.3172602 | 0 |
| 1711324200 | 660.00623589 | 19.39 | 3.03 | 639.0730277 | 662.85373278 | 630.73870414 | 0 |
| 1711237800 | 640.61613802 | 7.08 | 1.12 | 635.77863995 | 653.45756598 | 624.93676212 | 0 |
| 1711151400 | 633.53654649 | -33.44 | -5.01 | 667.63966652 | 676.14778097 | 621.92120371 | 0 |
| 1711065000 | 666.97696939 | -4.76 | -0.71 | 669.78436069 | 684.52221012 | 651.53440745 | 0 |
| 1710978600 | 671.73234649 | 65.72 | 10.84 | 603.38096239 | 674.74217553 | 585.34872521 | 0 |
| 1710892200 | 606.01074322 | -67.11 | -9.97 | 671.96343108 | 675.2635482 | 602.538745 | 0 |
| 1710805800 | 673.1245834 | -20.87 | -3.01 | 607.01911234 | 695.00504743 | 605.09022444 | 0 |
| 1710719400 | 693.99476852 | 21.75 | 3.24 | 677.82648638 | 702.03498442 | 653.80132818 | 0 |
| 1710633000 | 672.24608 | -42.27 | -5.92 | 715.56202699 | 721.47091725 | 665.03662275 | 0 |
| 1710546600 | 714.51164249 | -27.34 | -3.69 | 607.01911234 | 725.37261822 | 605.09022444 | 0 |
| 1710460200 | 741.85219613 | -23.33 | -3.05 | 764.36098107 | 765.94419698 | 710.94988414 | 0 |
| 1710373800 | 765.18028098 | 6.33 | 0.83 | 759.50056552 | 778.99188226 | 752.82775926 | 0 |
| 1710287400 | 758.84550755 | -18.4 | -2.37 | 777.95868587 | 781.56054981 | 735.88410238 | 0 |
| 1710201000 | 777.24824399 | 35.23 | 4.75 | 607.01911234 | 781.0850121 | 605.09022444 | 0 |
| 1710114600 | 742.01643807 | -6.16 | -0.82 | 746.8997711 | 757.83140906 | 726.675095 | 0 |
| 1710028200 | 748.1793304 | 4.69 | 0.63 | 743.32464422 | 754.44917097 | 741.34419199 | 0 |
| 1709941800 | 743.48888616 | 5.61 | 0.76 | 739.99588025 | 763.8778042 | 731.51641265 | 0 |
| 1709855400 | 737.88174272 | 9.71 | 1.33 | 730.21202608 | 752.32930407 | 714.67206485 | 0 |
| 1709769000 | 728.17046057 | 50.66 | 7.48 | 679.85086378 | 744.82955874 | 669.56091526 | 0 |
| 1709682600 | 677.50946124 | -16.07 | -2.32 | 693.9794902 | 729.78041354 | 619.5740718 | 0 |
| 1709596200 | 693.58034409 | 28.35 | 4.26 | 607.01911234 | 695.58753338 | 605.09022444 | 0 |
| 1709509800 | 665.22760175 | 11.67 | 1.79 | 653.29141425 | 666.91585611 | 644.12251246 | 0 |
| 1709423400 | 653.55496527 | -2.08 | -0.32 | 655.47048464 | 660.75869315 | 649.56541396 | 0 |
| 1709337000 | 655.630907 | 14.8 | 2.31 | 638.41224036 | 658.83744441 | 638.41224036 | 0 |
| 1709250600 | 640.82812471 | -2.61 | -0.41 | 648.43863786 | 672.35302824 | 631.97242848 | 0 |
| 1709164200 | 643.44262722 | 24.41 | 3.94 | 619.69056899 | 665.75661358 | 617.37590351 | 0 |
| 1709077800 | 619.03169144 | 12.38 | 2.04 | 607.01911234 | 628.04971982 | 605.09022444 | 0 |
| 1708991400 | 606.65434245 | 12.05 | 2.03 | 574.91554244 | 610.7317441 | 549.92021092 | 0 |
| 1708905000 | 594.60165776 | 23.46 | 4.11 | 571.60778616 | 594.93014164 | 570.18499261 | 0 |
| 1708818600 | 571.1417974 | 12.64 | 2.26 | 558.04636737 | 573.5672307 | 555.21032922 | 0 |
| 1708732200 | 558.4989876 | -8.74 | -1.54 | 566.93071045 | 571.26593375 | 555.21605859 | 0 |
| 1708645800 | 567.23627685 | -1.46 | -0.26 | 565.33985538 | 578.53459449 | 555.4242257 | 0 |
| 1708559400 | 568.70108578 | -7.11 | -1.23 | 574.91554244 | 576.31541851 | 549.92021092 | 0 |
| 1708473000 | 575.80741437 | 13.07 | 2.32 | 562.64896127 | 579.18010351 | 549.66238927 | 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
