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 |
|---|---|---|---|---|---|---|---|
| 1714262280 | 166.71 | 1.07 | 0.65 | 164.77 | 167.73 | 159.43 | 5 |
| 1714175880 | 165.64 | -6.6 | -3.83 | 169.81 | 172.46 | 165.28 | 52 |
| 1714089480 | 172.24 | -2.1 | -1.20 | 176.18 | 176.49 | 169.32 | 46 |
| 1714003080 | 174.34 | -10.24 | -5.55 | 184.63 | 187.43 | 173.31 | 170 |
| 1713916680 | 184.58 | -1.37 | -0.74 | 185.37 | 188.46 | 182.53 | 282 |
| 1713830280 | 185.95 | 8.65 | 4.88 | 177.26 | 186.28 | 174.92 | 369 |
| 1713743880 | 177.3 | -0.09 | -0.05 | 176.81 | 179.7 | 175.21 | 189 |
| 1713657480 | 177.39 | 7.68 | 4.53 | 168.43 | 178.59 | 166.42 | 102 |
| 1713571080 | 169.71 | 2.11 | 1.26 | 166.11 | 173.93 | 153.78 | 428 |
| 1713484680 | 167.6 | 10.73 | 6.84 | 156.15 | 168.8 | 152.42 | 744 |
| 1713398280 | 156.87 | -3.55 | -2.21 | 160.45 | 166.51 | 152.2 | 778 |
| 1713311880 | 160.42 | -2.15 | -1.32 | 161.21 | 165.04 | 151 | 953 |
| 1713225480 | 162.57 | -14.95 | -8.42 | 175.84 | 182.02 | 158.87 | 809 |
| 1713139080 | 177.52 | 14.3 | 8.76 | 162.26 | 178.96 | 158.34 | 431 |
| 1713052680 | 163.22 | -15.36 | -8.60 | 179.23 | 180.97 | 145.22 | 709 |
| 1712966280 | 178.58 | -25.85 | -12.64 | 204.68 | 206.78 | 174.75 | 536 |
| 1712879880 | 204.43 | 0.8 | 0.39 | 203.09 | 206.69 | 201.9 | 248 |
| 1712793480 | 203.63 | 0.37 | 0.18 | 201.86 | 205.38 | 192.96 | 326 |
| 1712707080 | 203.26 | -9.8 | -4.60 | 212.91 | 212.91 | 200.12 | 302 |
| 1712620680 | 213.06 | 2.35 | 1.12 | 208.73 | 215.81 | 206.26 | 155 |
| 1712534280 | 210.71 | 0.35 | 0.17 | 209.57 | 214.39 | 206.77 | 263 |
| 1712447880 | 210.36 | 4.77 | 2.32 | 204.84 | 210.36 | 204.44 | 158 |
| 1712361480 | 205.59 | -10.68 | -4.94 | 216.48 | 217.4 | 198.25 | 514 |
| 1712275080 | 216.27 | -3.96 | -1.80 | 218.13 | 222.55 | 214.46 | 253 |
| 1712188680 | 220.23 | 4.69 | 2.18 | 215.23 | 224.81 | 210.75 | 470 |
| 1712102280 | 215.54 | -10.35 | -4.58 | 225.96 | 225.96 | 208.45 | 642 |
| 1712015880 | 225.89 | -12.21 | -5.13 | 237.64 | 239.37 | 221.4 | 286 |
| 1711929480 | 238.1 | 9.16 | 4.00 | 229.59 | 238.1 | 214.7 | 129 |
| 1711843080 | 228.94 | 2.38 | 1.05 | 226.18 | 233.78 | 225.46 | 150 |
| 1711756680 | 226.56 | 4.79 | 2.16 | 221.76 | 226.63 | 217.82 | 318 |
| 1711670280 | 221.77 | 4.85 | 2.24 | 218.28 | 222.94 | 213.73 | 334 |
| 1711583880 | 216.92 | -6.86 | -3.07 | 223.27 | 224.96 | 213.18 | 454 |
| 1711497480 | 223.78 | 0.76 | 0.34 | 223.3 | 231.36 | 220.44 | 283 |
| 1711411080 | 223.02 | 6.28 | 2.90 | 214.38 | 229.48 | 214.28 | 283 |
| 1711324680 | 216.74 | 12.3 | 6.02 | 204.06 | 216.75 | 203.16 | 364 |
| 1711238280 | 204.44 | 1.45 | 0.71 | 204.19 | 209.48 | 202.7 | 286 |
| 1711151880 | 202.99 | -7.56 | -3.59 | 209.56 | 212.43 | 198.75 | 653 |
| 1711065480 | 210.55 | -13.28 | -5.93 | 223.79 | 227.57 | 209.7 | 344 |
| 1710979080 | 223.83 | 27.09 | 13.77 | 198.28 | 226.26 | 190.69 | 886 |
| 1710892680 | 196.74 | -34.11 | -14.78 | 231.06 | 233.16 | 174.62 | 1473 |
| 1710806280 | 230.85 | -4.8 | -2.04 | 235.75 | 246.45 | 229.03 | 446 |
| 1710719880 | 235.65 | 22.69 | 10.65 | 213.62 | 237.47 | 210.87 | 541 |
| 1710633480 | 212.96 | -2.21 | -1.03 | 213.58 | 228.8 | 197.39 | 841 |
| 1710547080 | 215.17 | 10.66 | 5.21 | 204.97 | 219.85 | 195.83 | 1325 |
| 1710460680 | 204.51 | 12.51 | 6.52 | 191.74 | 205.6 | 190.05 | 985 |
| 1710374280 | 192 | 16.03 | 9.11 | 176.64 | 194.03 | 175.26 | 583 |
| 1710287880 | 175.97 | 1.92 | 1.10 | 174.35 | 181.69 | 168.02 | 339 |
| 1710201480 | 174.05 | 4.16 | 2.45 | 169.8 | 180.9 | 162.33 | 512 |
| 1710115080 | 169.89 | -0.64 | -0.38 | 170.73 | 174.32 | 166.5 | 199 |
| 1710028680 | 170.53 | 0.42 | 0.25 | 171.09 | 174.53 | 168.9 | 151 |
| 1709942280 | 170.11 | -0.47 | -0.28 | 170.47 | 178 | 167.86 | 343 |
| 1709855880 | 170.58 | 17.21 | 11.22 | 153.38 | 174.53 | 153.38 | 578 |
| 1709769480 | 153.37 | 5.95 | 4.04 | 147.12 | 156.86 | 141.88 | 486 |
| 1709683080 | 147.42 | -7.73 | -4.98 | 155.13 | 162.76 | 139.7 | 989 |
| 1709596680 | 155.15 | 2.03 | 1.33 | 153.52 | 156.34 | 150.05 | 352 |
| 1709510280 | 153.12 | 0.82 | 0.54 | 151.98 | 154.42 | 147.68 | 307 |
| 1709423880 | 152.3 | -0.53 | -0.35 | 152.82 | 153.27 | 148.99 | 515 |
| 1709337480 | 152.83 | 4.99 | 3.38 | 148.57 | 160.29 | 148.57 | 562 |
| 1709251080 | 147.84 | 10.56 | 7.69 | 137.69 | 156.86 | 137.55 | 1831 |
| 1709164680 | 137.28 | 9.5 | 7.43 | 127.01 | 137.42 | 122.32 | 717 |
| 1709078280 | 127.78 | -0.73 | -0.57 | 128.57 | 131.68 | 124.3 | 507 |
| 1708991880 | 128.51 | 8.25 | 6.86 | 121.2 | 129.18 | 116.88 | 888 |
| 1708905480 | 120.26 | -1.43 | -1.18 | 121.59 | 121.66 | 117.04 | 360 |
| 1708819080 | 121.69 | 5.58 | 4.81 | 116.71 | 121.69 | 115.9 | 156 |
| 1708732680 | 116.11 | -4.06 | -3.38 | 118.41 | 130.68 | 115.06 | 379 |
| 1708646280 | 120.17 | -2.45 | -2.00 | 122.72 | 124.62 | 118.8 | 342 |
| 1708559880 | 122.62 | -5.03 | -3.94 | 127.13 | 127.13 | 118.33 | 381 |
| 1708473480 | 127.65 | -3.57 | -2.72 | 131.15 | 135.71 | 117.92 | 694 |
| 1708387080 | 131.22 | -0.46 | -0.35 | 132.19 | 133.7 | 129.67 | 369 |
| 1708300680 | 131.68 | 4.03 | 3.16 | 127.27 | 132.69 | 125.95 | 250 |
| 1708214280 | 127.65 | -1.79 | -1.38 | 128.7 | 129.58 | 124.64 | 398 |
| 1708127880 | 129.44 | -2.55 | -1.93 | 132.15 | 133.66 | 125.64 | 206 |
| 1708041480 | 131.99 | -3.94 | -2.90 | 136 | 137.74 | 131.97 | 450 |
| 1707955080 | 135.93 | 4.63 | 3.53 | 131.64 | 139.35 | 129.67 | 268 |
| 1707868680 | 131.3 | 0.62 | 0.47 | 130.68 | 133.72 | 126.56 | 574 |
| 1707782280 | 130.68 | 5.04 | 4.01 | 126.58 | 131.43 | 120.53 | 399 |
| 1707695820 | 125.64 | -0.86 | -0.68 | 126.49 | 131.75 | 125.64 | 244 |
| 1707609480 | 126.5 | 1.1 | 0.88 | 125.49 | 129.64 | 125.18 | 269 |
| 1707523080 | 125.4 | 4.85 | 4.02 | 122.39 | 126.65 | 112.14 | 875 |
| 1707436680 | 120.55 | 3.8 | 3.25 | 116.87 | 124.63 | 116.8 | 366 |
| 1707350280 | 116.75 | 3.8 | 3.36 | 114.09 | 117.04 | 94.17 | 495 |
| 1707263880 | 112.95 | 1.82 | 1.64 | 112.63 | 117.71 | 109.97 | 143 |
| 1707177480 | 111.13 | -1.27 | -1.13 | 112.24 | 114.1 | 110.42 | 927 |
| 1707091080 | 112.4 | -3.17 | -2.74 | 116.17 | 116.17 | 111.46 | 706 |
| 1707004680 | 115.57 | 0.07 | 0.06 | 117.04 | 117.51 | 113.3 | 1136 |
| 1706918280 | 115.5 | 2.48 | 2.19 | 114.09 | 121.07 | 112.41 | 576 |
| 1706831880 | 113.02 | -0.28 | -0.25 | 113.34 | 114.62 | 107.95 | 303 |
| 1706745480 | 113.3 | -7.18 | -5.96 | 120.94 | 120.96 | 113.27 | 519 |
| 1706659080 | 120.48 | 2.23 | 1.89 | 118.78 | 126.54 | 118.64 | 798 |
| 1706572680 | 118.25 | 6.74 | 6.04 | 111.42 | 118.75 | 110.44 | 47 |
| 1706486280 | 111.51 | 2.12 | 1.94 | 109.03 | 117.16 | 108.97 | 34 |
| 1706399880 | 109.39 | 3.75 | 3.55 | 107.37 | 109.39 | 105.22 | 56 |
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
