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 |
|---|---|---|---|---|---|---|---|
| 1714175880 | 120.23 | 0.34 | 0.28 | 119.99 | 122.5 | 119.11 | 2504 |
| 1714089480 | 119.89 | 1.08 | 0.91 | 118.87 | 121.63 | 116.82 | 2623 |
| 1714003080 | 118.81 | -2.65 | -2.18 | 121.55 | 122.41 | 118.01 | 2786 |
| 1713916680 | 121.46 | 0.24 | 0.20 | 121.3 | 124.1 | 120 | 3463 |
| 1713830280 | 121.22 | 2.47 | 2.08 | 118.99 | 124.16 | 118.91 | 3864 |
| 1713743880 | 118.75 | -2.99 | -2.46 | 122 | 125.19 | 115.91 | 3280 |
| 1713657480 | 121.74 | 4.69 | 4.01 | 117.03 | 121.74 | 116.58 | 3094 |
| 1713571080 | 117.05 | 0.76 | 0.65 | 116.32 | 121.68 | 110.68 | 3719 |
| 1713484680 | 116.29 | -0.8 | -0.68 | 117.2 | 119.21 | 112.81 | 4350 |
| 1713398280 | 117.09 | -4.34 | -3.57 | 121.25 | 125.28 | 116.12 | 5239 |
| 1713311880 | 121.43 | -2.06 | -1.67 | 123.17 | 123.99 | 114.41 | 6592 |
| 1713225480 | 123.49 | 1.49 | 1.22 | 121.35 | 127.19 | 117.56 | 4910 |
| 1713139080 | 122 | 6.07 | 5.24 | 115.5 | 123.03 | 112.94 | 5163 |
| 1713052680 | 115.93 | -6.84 | -5.57 | 122.58 | 129.18 | 105.55 | 11262 |
| 1712966280 | 122.77 | -10.76 | -8.06 | 133.22 | 134.85 | 117.27 | 12495 |
| 1712879880 | 133.53 | -0.28 | -0.21 | 133.45 | 135.92 | 132 | 3400 |
| 1712793480 | 133.81 | 0.39 | 0.29 | 133.54 | 136.57 | 130.19 | 3778 |
| 1712707080 | 133.42 | -2.9 | -2.13 | 136.82 | 139.89 | 130.08 | 4757 |
| 1712620680 | 136.32 | 4.77 | 3.63 | 131.45 | 136.72 | 130.43 | 5132 |
| 1712534280 | 131.55 | -0.37 | -0.28 | 131.92 | 135.31 | 128.63 | 4710 |
| 1712447880 | 131.92 | 4.95 | 3.90 | 126.88 | 132.68 | 126.67 | 3265 |
| 1712361480 | 126.97 | -4.72 | -3.58 | 131.91 | 132.27 | 125.14 | 2929 |
| 1712275080 | 131.69 | 2.99 | 2.32 | 128.41 | 132.07 | 127.39 | 4125 |
| 1712188680 | 128.7 | 6.44 | 5.27 | 122.17 | 129.74 | 120.15 | 4734 |
| 1712102280 | 122.26 | -0.97 | -0.79 | 123.21 | 123.85 | 116.44 | 5231 |
| 1712015880 | 123.23 | -5.03 | -3.92 | 128.27 | 129.53 | 120.01 | 7347 |
| 1711929480 | 128.26 | -0.7 | -0.54 | 129.08 | 129.89 | 127.38 | 4235 |
| 1711843080 | 128.96 | -3.58 | -2.70 | 132.54 | 133.72 | 125 | 4849 |
| 1711756680 | 132.54 | -2.54 | -1.88 | 134.86 | 137.15 | 129.5 | 5149 |
| 1711670280 | 135.08 | -2.62 | -1.90 | 137.75 | 139.88 | 134.79 | 6185 |
| 1711583880 | 137.7 | 2.46 | 1.82 | 134.94 | 141 | 134.2 | 5288 |
| 1711497480 | 135.24 | -6.72 | -4.73 | 142.46 | 143.59 | 133.27 | 7581 |
| 1711411080 | 141.96 | 0.11 | 0.08 | 141.72 | 143.38 | 139.73 | 3049 |
| 1711324680 | 141.85 | 2.75 | 1.98 | 138.89 | 143.65 | 138.89 | 4353 |
| 1711238280 | 139.1 | 4.27 | 3.17 | 134.97 | 140 | 133.71 | 3230 |
| 1711151880 | 134.83 | -3.27 | -2.37 | 138.26 | 140.8 | 131.25 | 2795 |
| 1711065480 | 138.1 | -1.56 | -1.12 | 139.66 | 144.33 | 137.73 | 3896 |
| 1710979080 | 139.66 | 5.44 | 4.05 | 133.68 | 142.51 | 129.22 | 4846 |
| 1710892680 | 134.22 | -6.97 | -4.94 | 140.72 | 141.19 | 128.66 | 4490 |
| 1710806280 | 141.19 | 0.19 | 0.13 | 140.04 | 141.59 | 136.64 | 3334 |
| 1710719880 | 141 | 2.45 | 1.77 | 139.25 | 145.37 | 136.65 | 3170 |
| 1710633480 | 138.55 | -3.63 | -2.55 | 142.21 | 148.63 | 135.22 | 4172 |
| 1710547080 | 142.18 | -4.57 | -3.11 | 146.78 | 147.59 | 138.69 | 5662 |
| 1710460680 | 146.75 | -3.5 | -2.33 | 150.07 | 152 | 140.71 | 6306 |
| 1710374280 | 150.25 | 4.66 | 3.20 | 145.14 | 150.3 | 143.89 | 6595 |
| 1710287880 | 145.59 | 0.48 | 0.33 | 145.24 | 147.21 | 143 | 8483 |
| 1710201480 | 145.11 | -1.3 | -0.89 | 146.49 | 146.6 | 142.46 | 7565 |
| 1710115080 | 146.41 | 2.6 | 1.81 | 143.76 | 148.43 | 142.38 | 3331 |
| 1710028680 | 143.81 | -3.73 | -2.53 | 147.45 | 148.86 | 143.49 | 2945 |
| 1709942280 | 147.54 | 3.27 | 2.27 | 144.3 | 151 | 143.24 | 6349 |
| 1709855880 | 144.27 | 0.47 | 0.33 | 144.26 | 148.68 | 137.99 | 8034 |
| 1709769480 | 143.8 | 2.31 | 1.63 | 141.57 | 151.35 | 138.64 | 7833 |
| 1709683080 | 141.49 | -8.44 | -5.63 | 150 | 150.93 | 134.05 | 10064 |
| 1709596680 | 149.93 | -1.73 | -1.14 | 150.83 | 151 | 143.4 | 6245 |
| 1709510280 | 151.66 | 5.75 | 3.94 | 146.36 | 153.21 | 144.09 | 4781 |
| 1709423880 | 145.91 | 1.58 | 1.09 | 144.36 | 146.03 | 140.5 | 3812 |
| 1709337480 | 144.33 | 6.15 | 4.45 | 138.19 | 146.03 | 137.33 | 5625 |
| 1709251080 | 138.18 | 3.54 | 2.63 | 134.72 | 141.15 | 133.7 | 3996 |
| 1709164680 | 134.64 | -2.77 | -2.02 | 137.01 | 141.72 | 134.05 | 6418 |
| 1709078280 | 137.41 | 3.08 | 2.29 | 132.96 | 144.7 | 132.96 | 9355 |
| 1708991880 | 134.33 | 6.07 | 4.73 | 128.72 | 134.34 | 127.87 | 6763 |
| 1708905480 | 128.26 | 4.54 | 3.67 | 123.92 | 128.88 | 122.96 | 3419 |
| 1708819080 | 123.72 | -0.21 | -0.17 | 123.51 | 125.24 | 122.07 | 2940 |
| 1708732680 | 123.93 | -0.31 | -0.25 | 123.9 | 124.5 | 120.86 | 4609 |
| 1708646280 | 124.24 | 1.24 | 1.01 | 123 | 124.83 | 121.08 | 3351 |
| 1708559880 | 123 | -0.56 | -0.45 | 124 | 125.64 | 116.09 | 4618 |
| 1708473480 | 123.56 | 10.22 | 9.02 | 112.91 | 125.53 | 112.46 | 8951 |
| 1708387080 | 113.34 | -8.92 | -7.30 | 122.33 | 123.23 | 109.43 | 13619 |
| 1708300680 | 122.26 | 1.18 | 0.97 | 121.24 | 123.33 | 118.85 | 5526 |
| 1708214280 | 121.08 | -1.65 | -1.34 | 122.8 | 122.81 | 118.51 | 3438 |
| 1708127880 | 122.73 | -3.17 | -2.52 | 126.02 | 129 | 120.31 | 4118 |
| 1708041480 | 125.9 | -1.98 | -1.55 | 128.29 | 129.18 | 124.82 | 4573 |
| 1707955080 | 127.88 | 0.14 | 0.11 | 127.75 | 131.75 | 126.56 | 5667 |
| 1707868680 | 127.74 | 1.25 | 0.99 | 126.48 | 128.85 | 122.42 | 8261 |
| 1707782280 | 126.49 | 5.98 | 4.96 | 120.65 | 128.56 | 118.22 | 9186 |
| 1707695820 | 120.51 | 1.36 | 1.14 | 119.18 | 123.14 | 117.23 | 6405 |
| 1707609480 | 119.15 | -3.07 | -2.51 | 121.72 | 123.57 | 115.5 | 11052 |
| 1707523080 | 122.22 | -5.73 | -4.48 | 128.1 | 129.17 | 120.1 | 11112 |
| 1707436680 | 127.95 | -2.89 | -2.21 | 130.82 | 134.85 | 117.83 | 16801 |
| 1707350280 | 130.84 | 25.91 | 24.69 | 105.17 | 134.49 | 103.71 | 41727 |
| 1707263880 | 104.93 | -60.29 | -36.49 | 165.31 | 166.49 | 99.34 | 60662 |
| 1707177480 | 165.22 | -0.28 | -0.17 | 165.86 | 168.06 | 163.49 | 1523 |
| 1707091080 | 165.5 | 0.26 | 0.16 | 165.4 | 167.54 | 163.81 | 1272 |
| 1707004680 | 165.24 | -3.5 | -2.07 | 168.8 | 169.93 | 161.46 | 9284 |
| 1706918280 | 168.74 | 2.48 | 1.49 | 166.4 | 171 | 165.45 | 1903 |
| 1706831880 | 166.26 | 0.34 | 0.20 | 163.77 | 169.28 | 163.46 | 2540 |
| 1706745480 | 165.92 | 5.73 | 3.58 | 160.25 | 166.55 | 158.52 | 1410 |
| 1706659080 | 160.19 | -7.84 | -4.67 | 168.18 | 172 | 159.59 | 2759 |
| 1706572680 | 168.03 | 7.3 | 4.54 | 160.79 | 169.8 | 159.98 | 2112 |
| 1706486280 | 160.73 | 0.08 | 0.05 | 160.52 | 162.36 | 158.91 | 935 |
| 1706399880 | 160.65 | 1.29 | 0.81 | 159.53 | 162 | 157.62 | 1052 |
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
