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 | 134.43366489 | 194.614988921 | 69.07672715 | 122.91323087 | 53.93999342 | 27.58400721 | CX |
| 156 | 27.58494862 | 15.6799085361 | 175.92544342 | 973.01576507 | 41.09911029 | 145.22132208 | CX |
| 260 | 137.6732166 | 209.111669326 | 65.83717544 | 973.01576507 | 41.09911029 | 139.75379923 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 207.08358587 | -3.23 | -1.53 | 202.74139538 | 210.76498024 | 200.14200635 | 0 |
| 1714348200 | 210.31156848 | 0.77 | 0.37 | 209.54643613 | 215.56702301 | 209.21410592 | 0 |
| 1714261800 | 209.53999562 | 8.05 | 4.00 | 201.69288068 | 211.24673024 | 198.39469653 | 0 |
| 1714175400 | 201.48549632 | -1.86 | -0.91 | 203.21219651 | 203.90004277 | 199.89855515 | 0 |
| 1714089000 | 203.34487098 | 1.44 | 0.71 | 202.20490106 | 205.40261328 | 197.88332019 | 0 |
| 1714002600 | 201.90348529 | -5.42 | -2.62 | 207.53828574 | 212.0183031 | 199.91723262 | 0 |
| 1713916200 | 207.32574897 | 1.16 | 0.56 | 206.08144283 | 210.14218312 | 203.18965473 | 0 |
| 1713829800 | 206.16710158 | 3.43 | 1.69 | 202.74139538 | 210.76498024 | 200.14200635 | 0 |
| 1713743400 | 202.73302272 | -0.25 | -0.12 | 202.85539237 | 205.86504176 | 200.92774833 | 0 |
| 1713657000 | 202.98033822 | 5.36 | 2.71 | 196.7600956 | 204.25555881 | 194.57805149 | 0 |
| 1713570600 | 197.61797126 | 0.09 | 0.05 | 197.18516913 | 201.14994585 | 184.91728949 | 0 |
| 1713484200 | 197.525872 | 5.43 | 2.83 | 192.53641045 | 199.2957236 | 190.46385498 | 0 |
| 1713397800 | 192.09394755 | -6.61 | -3.33 | 198.56086164 | 200.91422326 | 188.4711618 | 0 |
| 1713311400 | 198.70384091 | -1.06 | -0.53 | 199.45416009 | 201.22079144 | 193.21266379 | 0 |
| 1713225000 | 199.76523663 | -3.84 | -1.88 | 202.74139538 | 210.76498024 | 195.6342948 | 0 |
| 1713138600 | 203.60184725 | 8.56 | 4.39 | 193.73176874 | 204.25491476 | 187.72599503 | 0 |
| 1713052200 | 195.04370022 | -13.85 | -6.63 | 207.93051267 | 212.48781613 | 186.07014042 | 0 |
| 1712965800 | 208.89208052 | -16.99 | -7.52 | 225.65865499 | 228.80613125 | 201.68321991 | 0 |
| 1712879400 | 225.88536088 | -2.11 | -0.93 | 227.73571882 | 232.88876928 | 223.94225961 | 0 |
| 1712793000 | 227.9991356 | 1.99 | 0.88 | 225.76878768 | 229.09853032 | 220.10307279 | 0 |
| 1712706600 | 226.01095078 | -11.91 | -5.01 | 238.17642634 | 239.86641564 | 223.01804671 | 0 |
| 1712620200 | 237.92460248 | 15.39 | 6.92 | 211.67502402 | 239.85611083 | 206.69200299 | 0 |
| 1712533800 | 222.53307646 | 5.97 | 2.76 | 216.06229807 | 222.70246182 | 215.53546452 | 0 |
| 1712447400 | 216.56658985 | 2.4 | 1.12 | 213.43263866 | 218.59470582 | 213.38691105 | 0 |
| 1712361000 | 214.17072087 | -0.15 | -0.07 | 214.50498324 | 215.52515971 | 207.48032116 | 0 |
| 1712274600 | 214.32271686 | 0.62 | 0.29 | 212.86780611 | 221.78082513 | 209.66365338 | 0 |
| 1712188200 | 213.70764835 | 2.61 | 1.23 | 211.67502402 | 216.86736157 | 206.69200299 | 0 |
| 1712101800 | 211.10246286 | -15.27 | -6.74 | 225.8222439 | 225.8222439 | 207.3450705 | 0 |
| 1712015400 | 226.36904303 | -8.23 | -3.51 | 234.73526292 | 234.73526292 | 220.35232045 | 0 |
| 1711929000 | 234.5955039 | 8.66 | 3.83 | 225.9478338 | 235.29365496 | 225.9478338 | 0 |
| 1711842600 | 225.93173253 | -0.5 | -0.22 | 226.15006575 | 229.66400692 | 224.76986489 | 0 |
| 1711756200 | 226.43473621 | -3.12 | -1.36 | 229.42313192 | 230.68418339 | 223.73938361 | 0 |
| 1711669800 | 229.55387423 | 4.52 | 2.01 | 225.42937291 | 232.5860654 | 223.32397084 | 0 |
| 1711583400 | 225.02941736 | -5.96 | -2.58 | 231.04163158 | 236.0484825 | 223.03350393 | 0 |
| 1711497000 | 230.98688726 | 0.35 | 0.15 | 230.73570745 | 236.71958343 | 228.57620512 | 0 |
| 1711410600 | 230.63201527 | 8.05 | 3.62 | 246.25411148 | 248.01945472 | 221.10972419 | 0 |
| 1711324200 | 222.57816002 | 6.54 | 3.03 | 215.5187192 | 223.53843976 | 212.70808151 | 0 |
| 1711237800 | 216.03911225 | 2.39 | 1.12 | 214.40773157 | 220.36970982 | 210.75145518 | 0 |
| 1711151400 | 213.65161593 | -11.28 | -5.01 | 225.15243107 | 228.02167738 | 209.73449896 | 0 |
| 1711065000 | 224.92894544 | -1.6 | -0.71 | 225.87570011 | 230.84584014 | 219.72115067 | 0 |
| 1710978600 | 226.53263193 | 22.16 | 10.84 | 203.4820538 | 227.54765599 | 197.40092614 | 0 |
| 1710892200 | 204.36891175 | -22.63 | -9.97 | 226.61056208 | 227.72348186 | 203.1980274 | 0 |
| 1710805800 | 227.00214496 | -7.04 | -3.01 | 246.25411148 | 248.01945472 | 223.26085387 | 0 |
| 1710719400 | 234.04033211 | 7.33 | 3.24 | 228.58779803 | 236.75178597 | 220.48563897 | 0 |
| 1710633000 | 226.7058816 | -14.25 | -5.92 | 241.31359779 | 243.30629097 | 224.27458983 | 0 |
| 1710546600 | 240.95936985 | -9.22 | -3.69 | 246.25411148 | 248.01945472 | 231.19813593 | 0 |
| 1710460200 | 250.1796011 | -7.87 | -3.05 | 257.77038383 | 258.30430194 | 239.75821511 | 0 |
| 1710373800 | 258.04668162 | 2.14 | 0.83 | 256.13127455 | 262.70445701 | 253.88096105 | 0 |
| 1710287400 | 255.91036512 | -6.21 | -2.37 | 262.35602553 | 263.57070534 | 248.16694235 | 0 |
| 1710201000 | 262.11643863 | 11.88 | 4.75 | 246.25411148 | 263.41033669 | 243.61929965 | 0 |
| 1710114600 | 250.23498947 | -2.08 | -0.82 | 251.88182737 | 255.56837415 | 245.0613294 | 0 |
| 1710028200 | 252.3133414 | 1.58 | 0.63 | 250.67616427 | 254.42776018 | 250.00828359 | 0 |
| 1709941800 | 250.73155264 | 1.89 | 0.76 | 249.55358373 | 257.60743898 | 246.69399817 | 0 |
| 1709855400 | 248.84061949 | 3.27 | 1.33 | 246.25411148 | 253.71286379 | 241.01347012 | 0 |
| 1709769000 | 245.56562117 | 17.08 | 7.48 | 229.27049188 | 251.1836763 | 225.80034617 | 0 |
| 1709682600 | 228.4808856 | -5.42 | -2.32 | 234.0351797 | 246.108556 | 208.94296053 | 0 |
| 1709596200 | 233.90057308 | 9.56 | 4.26 | 218.67714432 | 234.57747047 | 218.10715936 | 0 |
| 1709509800 | 224.33899491 | 3.94 | 1.79 | 220.31367741 | 224.90833581 | 217.22158951 | 0 |
| 1709423400 | 220.40255642 | -0.7 | -0.32 | 221.04853937 | 222.83191603 | 219.05713429 | 0 |
| 1709337000 | 221.10263964 | 4.99 | 2.31 | 215.29587762 | 222.18400093 | 215.29587762 | 0 |
| 1709250600 | 216.11060188 | -0.88 | -0.41 | 218.67714432 | 226.74194844 | 213.12413832 | 0 |
| 1709164200 | 216.99230743 | 8.23 | 3.94 | 208.98224763 | 224.51739698 | 208.20165806 | 0 |
| 1709077800 | 208.7600501 | 4.17 | 2.04 | 204.70897057 | 211.80125798 | 204.05847926 | 0 |
| 1708991400 | 204.58595687 | 4.06 | 2.03 | 155.96913818 | 205.96100533 | 155.8222946 | 0 |
| 1708905000 | 200.52135227 | 7.91 | 4.11 | 192.76698064 | 200.63212901 | 192.28716279 | 0 |
| 1708818600 | 192.60983224 | 4.26 | 2.26 | 188.19357591 | 193.42777676 | 187.23716047 | 0 |
| 1708732200 | 188.34621595 | -2.95 | -1.54 | 191.18970023 | 192.65169555 | 187.23909262 | 0 |
| 1708645800 | 191.29274836 | -0.49 | -0.26 | 190.65320591 | 195.10295289 | 187.30929416 | 0 |
| 1708559400 | 191.78673532 | -2.4 | -1.23 | 193.88247662 | 194.35456586 | 185.45313975 | 0 |
| 1708473000 | 194.18324835 | 4.41 | 2.32 | 189.74573834 | 195.32064206 | 185.3661929 | 0 |
| 1708386600 | 189.77472062 | 4.72 | 2.55 | 155.96913818 | 192.13774301 | 155.8222946 | 0 |
| 1708300200 | 185.05382826 | 5.48 | 3.05 | 179.45960301 | 186.49650205 | 178.21207661 | 0 |
| 1708213800 | 179.56909164 | -1.44 | -0.80 | 180.51262607 | 180.59828482 | 175.44909868 | 0 |
| 1708127400 | 181.00854518 | -1.03 | -0.57 | 182.08668622 | 184.15022499 | 177.90615248 | 0 |
| 1708041000 | 182.04353482 | 2.65 | 1.48 | 178.88575375 | 184.61200941 | 178.10194392 | 0 |
| 1707954600 | 179.39648603 | 9.37 | 5.51 | 169.88836407 | 179.49889011 | 168.7831729 | 0 |
| 1707868200 | 170.02812309 | -0.99 | -0.58 | 171.98796968 | 173.01201045 | 166.85810506 | 0 |
| 1707781800 | 171.01480892 | 9.71 | 6.02 | 155.96913818 | 171.51008398 | 155.8222946 | 0 |
| 1707695400 | 161.30574311 | 0.31 | 0.19 | 160.86263616 | 163.47619431 | 160.67714953 | 0 |
| 1707609000 | 160.99531062 | 0.77 | 0.48 | 160.5322381 | 162.08311242 | 159.44508035 | 0 |
| 1707522600 | 160.22373777 | 4.21 | 2.70 | 155.96913818 | 162.5036776 | 155.8222946 | 0 |
| 1707436200 | 156.01164553 | -0.19 | -0.12 | 156.24479192 | 158.45903857 | 155.60138517 | 0 |
| 1707349800 | 156.20099647 | 3.23 | 2.11 | 152.99233538 | 157.40215121 | 151.54000083 | 0 |
| 1707263400 | 152.9685055 | 4.91 | 3.32 | 147.92429964 | 153.91848043 | 147.91785913 | 0 |
| 1707177000 | 148.05633005 | 0.55 | 0.38 | 142.67464157 | 150.18105364 | 141.40521744 | 0 |
| 1707090600 | 147.50180231 | -0.22 | -0.15 | 147.85731835 | 148.68685578 | 146.09390726 | 0 |
| 1707004200 | 147.72593199 | -0.85 | -0.57 | 148.56062183 | 149.96207637 | 147.64735779 | 0 |
| 1706917800 | 148.57607905 | 0.34 | 0.23 | 148.1774116 | 149.60591628 | 147.04130599 | 0 |
| 1706831400 | 148.23795238 | 1.03 | 0.70 | 147.18364122 | 148.76542998 | 144.48056001 | 0 |
| 1706745000 | 147.20553894 | -3.66 | -2.43 | 151.17289187 | 151.29590558 | 146.02370573 | 0 |
| 1706658600 | 150.86825584 | 1.76 | 1.18 | 148.92000217 | 153.72848545 | 148.01704295 | 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
