We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 1.99 | 1.81106661813 | 109.88 | 117.61 | 104.35 | 2577.08995198 | CX |
| 4 | -15.39 | -12.0933521924 | 127.26 | 129.27 | 100 | 2357.92901459 | CX |
| 12 | -41.32 | -26.9730400157 | 153.19 | 158.34 | 92.5 | 3983.60120924 | CX |
| 26 | -37.25 | -24.9798819742 | 149.12 | 168.92 | 92.5 | 2850.9858057 | CX |
| 52 | -30.76 | -21.5662904017 | 142.63 | 168.92 | 92.5 | 2398.7504646 | CX |
| 156 | -205.06 | -64.7019846654 | 316.93 | 427 | 92.5 | 3971.61045443 | CX |
| 260 | 51.21 | 84.4213649852 | 60.66 | 427 | 23.46 | 5843.26743292 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 110.97 | -2.46 | -2.17 | 113.44 | 114.28 | 110.5 | 7356 |
| 1713916200 | 113.43 | -0.49 | -0.43 | 113.74 | 116.41 | 112.74 | 1294 |
| 1713829800 | 113.92 | 2.24 | 2.01 | 114.83 | 117.61 | 109 | 3546 |
| 1713743400 | 111.68 | -2.34 | -2.05 | 114.46 | 117.5 | 109.01 | 1452 |
| 1713657000 | 114.02 | 4.43 | 4.04 | 109.59 | 114.28 | 109.55 | 1278 |
| 1713570600 | 109.59 | 0.17 | 0.16 | 109.42 | 114.33 | 104.35 | 1655 |
| 1713484200 | 109.42 | -0.59 | -0.54 | 109.88 | 111.74 | 105.68 | 1454 |
| 1713397800 | 110.01 | -5.23 | -4.54 | 114.83 | 117.61 | 109 | 2850 |
| 1713311400 | 115.24 | -0.7 | -0.60 | 116.06 | 116.69 | 107.66 | 2924 |
| 1713225000 | 115.94 | 1.44 | 1.26 | 114.15 | 119.44 | 110.49 | 3115 |
| 1713138600 | 114.5 | 3.9 | 3.53 | 110.9 | 115.72 | 107.72 | 1828 |
| 1713052200 | 110.6 | -5.4 | -4.66 | 115.75 | 121.91 | 100 | 2956 |
| 1712965800 | 116 | -8.29 | -6.67 | 124.29 | 126.5 | 110.36 | 3326 |
| 1712879400 | 124.29 | -0.11 | -0.09 | 124.51 | 126.35 | 122.5 | 987 |
| 1712793000 | 124.4 | 1.41 | 1.15 | 122.95 | 127.07 | 120 | 2446 |
| 1712706600 | 122.99 | -2.23 | -1.78 | 125.31 | 128.7 | 120.1 | 2821 |
| 1712620200 | 125.22 | 3.87 | 3.19 | 121.48 | 125.5 | 120.6 | 2885 |
| 1712533800 | 121.35 | -0.59 | -0.48 | 121.77 | 124.9 | 118.6 | 1576 |
| 1712447400 | 121.94 | 4.55 | 3.88 | 117.17 | 122.35 | 116.94 | 795 |
| 1712361000 | 117.39 | -4.2 | -3.45 | 121.36 | 122.18 | 115.55 | 1859 |
| 1712274600 | 121.59 | 2.76 | 2.32 | 118.87 | 121.92 | 117.28 | 1352 |
| 1712188200 | 118.83 | 5.44 | 4.80 | 113.51 | 119.65 | 111.81 | 2466 |
| 1712101800 | 113.39 | -2.23 | -1.93 | 115.18 | 115.22 | 108.64 | 1996 |
| 1712015400 | 115.62 | -2.93 | -2.47 | 118.99 | 120.11 | 110.78 | 1903 |
| 1711929000 | 118.55 | -1.03 | -0.86 | 119.66 | 120.44 | 118.14 | 769 |
| 1711842600 | 119.58 | -3.72 | -3.02 | 122.9 | 123.87 | 117.5 | 1941 |
| 1711756200 | 123.3 | -2.05 | -1.64 | 125.36 | 127.22 | 120.11 | 2444 |
| 1711669800 | 125.35 | -1.25 | -0.99 | 127.26 | 129.27 | 124.84 | 4734 |
| 1711583400 | 126.6 | 1.61 | 1.29 | 124.63 | 130 | 124 | 2289 |
| 1711497000 | 124.99 | -6.03 | -4.60 | 131.02 | 132.35 | 122.43 | 4825 |
| 1711410600 | 131.02 | -0.3 | -0.23 | 131 | 132.27 | 129.14 | 3075 |
| 1711324200 | 131.32 | 2.77 | 2.15 | 128.67 | 132.92 | 128.67 | 2273 |
| 1711237800 | 128.55 | 3.61 | 2.89 | 124.6 | 130.33 | 123.95 | 1451 |
| 1711151400 | 124.94 | -2.13 | -1.68 | 127.22 | 129.91 | 121.5 | 1437 |
| 1711065000 | 127.07 | -0.51 | -0.40 | 127.91 | 132.48 | 127 | 2025 |
| 1710978600 | 127.58 | 3.56 | 2.87 | 123.45 | 130.51 | 119.07 | 2574 |
| 1710892200 | 124.02 | -5.91 | -4.55 | 129.97 | 129.97 | 118.5 | 2262 |
| 1710805800 | 129.93 | 0.18 | 0.14 | 129.18 | 129.98 | 125.71 | 9641 |
| 1710719400 | 129.75 | 2.34 | 1.84 | 127.39 | 133.6 | 125.35 | 1221 |
| 1710633000 | 127.41 | -3.47 | -2.65 | 130.62 | 136.94 | 124.13 | 2948 |
| 1710546600 | 130.88 | -4.17 | -3.09 | 135.44 | 135.72 | 127.62 | 10680 |
| 1710460200 | 135.05 | -2.04 | -1.49 | 136.98 | 138.04 | 129.4 | 3248 |
| 1710373800 | 137.09 | 3.58 | 2.68 | 133.34 | 140 | 131.5 | 8335 |
| 1710287400 | 133.51 | 0.78 | 0.59 | 132.69 | 134.41 | 130.11 | 1997 |
| 1710201000 | 132.73 | -1.06 | -0.79 | 133.92 | 133.92 | 130.29 | 11166 |
| 1710114600 | 133.79 | 2.46 | 1.87 | 131.51 | 135.59 | 130.26 | 1139 |
| 1710028200 | 131.33 | -3.69 | -2.73 | 134.9 | 136.04 | 131.33 | 1534 |
| 1709941800 | 135.02 | 3.03 | 2.30 | 131.76 | 138.07 | 131.01 | 2544 |
| 1709855400 | 131.99 | 0.41 | 0.31 | 132.08 | 136.06 | 126.7 | 2047 |
| 1709769000 | 131.58 | 0.71 | 0.54 | 130.41 | 139 | 127.99 | 3671 |
| 1709682600 | 130.87 | -6.44 | -4.69 | 137.59 | 138.86 | 123.05 | 4827 |
| 1709596200 | 137.31 | -2.38 | -1.70 | 139.21 | 139.21 | 132.24 | 12182 |
| 1709509800 | 139.69 | 5.3 | 3.94 | 134.49 | 141.15 | 132.98 | 2236 |
| 1709423400 | 134.39 | 1.33 | 1.00 | 133.11 | 134.39 | 129.61 | 1970 |
| 1709337000 | 133.06 | 5.31 | 4.16 | 127.71 | 134.72 | 126.89 | 1669 |
| 1709250600 | 127.75 | 3.53 | 2.84 | 124.33 | 130.05 | 123.4 | 1779 |
| 1709164200 | 124.22 | -3.96 | -3.09 | 126.61 | 130.44 | 123.4 | 2226 |
| 1709077800 | 128.18 | 6.1 | 5.00 | 122.86 | 131.5 | 122.23 | 2326 |
| 1708991400 | 122.08 | 3.09 | 2.60 | 119.02 | 122.32 | 118 | 11081 |
| 1708905000 | 118.99 | 4.85 | 4.25 | 114.29 | 119 | 113.49 | 2398 |
| 1708818600 | 114.14 | -0.25 | -0.22 | 114.4 | 115.62 | 112.86 | 2157 |
| 1708732200 | 114.39 | -0.2 | -0.17 | 114.49 | 114.98 | 111.69 | 2113 |
| 1708645800 | 114.59 | 1.79 | 1.59 | 113.69 | 115.21 | 111.84 | 1742 |
| 1708559400 | 112.8 | -2.11 | -1.84 | 114.45 | 116.18 | 107 | 2436 |
| 1708473000 | 114.91 | 9.73 | 9.25 | 105.23 | 116.24 | 104.61 | 2608 |
| 1708386600 | 105.18 | -7.97 | -7.04 | 113.25 | 114.09 | 101.73 | 13062 |
| 1708300200 | 113.15 | 1.32 | 1.18 | 112.21 | 114.47 | 110.41 | 1471 |
| 1708213800 | 111.83 | -2.48 | -2.17 | 113.99 | 113.99 | 110 | 1342 |
| 1708127400 | 114.31 | -2.73 | -2.33 | 116.91 | 119.97 | 111.8 | 2601 |
| 1708041000 | 117.04 | -1.84 | -1.55 | 119.03 | 120.26 | 116.31 | 2009 |
| 1707954600 | 118.88 | -0.89 | -0.74 | 119.33 | 122.88 | 117.92 | 1957 |
| 1707868200 | 119.77 | 2.17 | 1.85 | 117.18 | 120.16 | 113.64 | 3336 |
| 1707781800 | 117.6 | 6.02 | 5.40 | 111.45 | 118.99 | 109.79 | 16036 |
| 1707695400 | 111.58 | 1.62 | 1.47 | 110.27 | 113.74 | 108.23 | 2628 |
| 1707609000 | 109.96 | -3.36 | -2.97 | 113.29 | 114.07 | 106.75 | 8772 |
| 1707522600 | 113.32 | -5.53 | -4.65 | 118.81 | 119.75 | 111.13 | 4093 |
| 1707436200 | 118.85 | -2.27 | -1.87 | 121.51 | 124.11 | 109.35 | 8473 |
| 1707349800 | 121.12 | 23.46 | 24.02 | 96.76 | 124.61 | 96.34 | 15916 |
| 1707263400 | 97.66 | -55.95 | -36.42 | 153.61 | 154.96 | 92.5 | 25187 |
| 1707177000 | 153.61 | 0.04 | 0.03 | 154.13 | 155.5 | 152.38 | 1613 |
| 1707090600 | 153.57 | 0.64 | 0.42 | 152.96 | 155.3 | 152.69 | 925 |
| 1707004200 | 152.93 | -2.54 | -1.63 | 156.32 | 157.03 | 149.11 | 20418 |
| 1706917800 | 155.47 | 2.47 | 1.61 | 153 | 158.34 | 152.19 | 1486 |
| 1706831400 | 153 | -0.51 | -0.33 | 153.19 | 156.91 | 151.75 | 1115 |
| 1706745000 | 153.51 | 5.75 | 3.89 | 147.9 | 154.13 | 146.18 | 1210 |
| 1706658600 | 147.76 | -6.84 | -4.42 | 154.86 | 158.93 | 147.76 | 1536 |
| 1706572200 | 154.6 | 6.27 | 4.23 | 148.07 | 157.19 | 147.46 | 1465 |
| 1706485800 | 148.33 | 0.52 | 0.35 | 147.83 | 149.7 | 146.64 | 531 |
| 1706399400 | 147.81 | 0.89 | 0.61 | 146.92 | 149.44 | 145.41 | 587 |
| 1706313000 | 146.92 | 1.53 | 1.05 | 145.54 | 149.53 | 144.02 | 1189 |
| 1706226600 | 145.39 | 5.05 | 3.60 | 140.34 | 145.56 | 139.89 | 1085 |
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
