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 | 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 |
|---|---|---|---|---|---|---|---|
| 1713571080 | 142.4228785 | 0.42 | 0.30 | 141.947097 | 147.38914359 | 128.63403392 | 1044431 |
| 1713484680 | 142.0028995 | 10.12 | 7.68 | 131.8234085 | 143.65 | 127.786389 | 727329 |
| 1713398280 | 131.88 | -4.32 | -3.17 | 136.0431975 | 142.59882578 | 126.9763485 | 894676 |
| 1713311880 | 136.2 | -2.32 | -1.68 | 138.01147724 | 140.48900948 | 126.63253818 | 910740 |
| 1713225480 | 138.5230735 | -12.54 | -8.30 | 150.70366547 | 155.85 | 133.78944089 | 866180 |
| 1713139080 | 151.067553 | 12.41 | 8.95 | 138.1969095 | 152.2423875 | 130.93400266 | 1162025 |
| 1713052680 | 138.6569325 | -14.8 | -9.65 | 153.02 | 154.8422575 | 117.365868 | 1445073 |
| 1712966280 | 153.46 | -19 | -11.02 | 172.4 | 175.87991796 | 142.432878 | 627581 |
| 1712879880 | 172.46 | -0.94 | -0.54 | 172.92383276 | 176.2611865 | 170.28145325 | 351554 |
| 1712793480 | 173.4013295 | 1.06 | 0.62 | 172.2413875 | 175.351232 | 163.04275576 | 425593 |
| 1712707080 | 172.34 | -8.35 | -4.62 | 180.3590175 | 180.8790435 | 169.4124561 | 316430 |
| 1712620680 | 180.69 | 1.14 | 0.63 | 179.46411314 | 184.5809712 | 175.51747945 | 343433 |
| 1712534280 | 179.55 | 0.82 | 0.46 | 178.68 | 182.59 | 177.01124768 | 196253 |
| 1712447880 | 178.731063 | 4.42 | 2.54 | 174.151292 | 179.7389865 | 173.57018774 | 248215 |
| 1712361480 | 174.31 | -9.71 | -5.28 | 183.71 | 185.03 | 168.08481183 | 467541 |
| 1712275080 | 184.0192005 | -0.98 | -0.53 | 185.010749 | 190.03636167 | 180.29223052 | 352184 |
| 1712188680 | 185.00360128 | 3.8 | 2.10 | 181.46 | 191.85399159 | 177.02898738 | 465015 |
| 1712102280 | 181.2 | -11.19 | -5.82 | 192.13875145 | 192.150392 | 176.44451029 | 527979 |
| 1712015880 | 192.39 | -10.42 | -5.14 | 202.09 | 204.369781 | 187.17 | 428387 |
| 1711929480 | 202.81 | 8.59 | 4.42 | 194.31606977 | 203.07172251 | 193.789689 | 222411 |
| 1711843080 | 194.22 | 2.06 | 1.07 | 191.9904 | 199.89015066 | 190.82618588 | 323059 |
| 1711756680 | 192.1603915 | 2.62 | 1.38 | 189.51 | 192.95 | 183.51965261 | 330990 |
| 1711670280 | 189.5405225 | 3.19 | 1.71 | 185.9907 | 190.85892289 | 181.01887478 | 333652 |
| 1711583880 | 186.350682 | -4.05 | -2.13 | 190.32 | 192.63364857 | 180.37670942 | 473992 |
| 1711497480 | 190.4 | 1.37 | 0.72 | 188.970551 | 196.29 | 186.35 | 406437 |
| 1711411080 | 189.030548 | 5.36 | 2.92 | 184.11 | 194.4202785 | 181.11935838 | 481921 |
| 1711324680 | 183.669183 | 10.75 | 6.22 | 172.85753187 | 186.66939369 | 171.44443936 | 330374 |
| 1711238280 | 172.92 | -1.32 | -0.76 | 174.711264 | 178.86968794 | 170.628531 | 313648 |
| 1711151880 | 174.2387115 | -4.97 | -2.77 | 179.07688246 | 181.37847323 | 167.9263066 | 570255 |
| 1711065480 | 179.20896 | -12.12 | -6.33 | 191.15 | 195.41045985 | 176.00366 | 746976 |
| 1710979080 | 191.329566 | 21.32 | 12.54 | 171.0385515 | 193.02281933 | 162.77997923 | 1137461 |
| 1710892680 | 170.011499 | -25.95 | -13.24 | 195.50634434 | 198.35949716 | 166.23099648 | 1558468 |
| 1710806280 | 195.9602015 | -5.99 | -2.97 | 201.62647193 | 210 | 194.32438856 | 1065853 |
| 1710719880 | 201.95 | 20.13 | 11.07 | 183.210839 | 203.849807 | 178.9389465 | 969646 |
| 1710633480 | 181.82 | -1.08 | -0.59 | 183.6408175 | 197.8357248 | 177.131143 | 1196714 |
| 1710547080 | 182.9008545 | 6.35 | 3.60 | 177.0588525 | 188.75639615 | 164.8263601 | 1561094 |
| 1710460680 | 176.551172 | 12.65 | 7.72 | 164.07 | 178.371081 | 160.0580025 | 851773 |
| 1710374280 | 163.9 | 12.9 | 8.54 | 151.032448 | 166.36261098 | 148.7974395 | 702434 |
| 1710287880 | 151 | 2.27 | 1.52 | 148.952552 | 154.93953368 | 142.11 | 818936 |
| 1710201480 | 148.732563 | 4.3 | 2.98 | 144.3827805 | 150.02524206 | 137.3129328 | 710908 |
| 1710115080 | 144.43 | 0.26 | 0.18 | 144.09721225 | 148.5 | 140.59614112 | 411851 |
| 1710028680 | 144.167208 | -0.83 | -0.57 | 144.8172405 | 149.132543 | 143.86921078 | 339251 |
| 1709942280 | 144.99275 | 1.21 | 0.84 | 143.9171955 | 152.24828252 | 142.1228935 | 741405 |
| 1709855880 | 143.78 | 13.12 | 10.04 | 131.09835012 | 149.01613507 | 130.60653 | 1009497 |
| 1709769480 | 130.6565325 | 5.34 | 4.26 | 125.7762885 | 134.886744 | 120.34528557 | 882547 |
| 1709683080 | 125.313734 | -7.46 | -5.62 | 132.8633565 | 142.35170131 | 106.6953345 | 1562371 |
| 1709596680 | 132.773361 | 2.42 | 1.86 | 130.32 | 134.79048784 | 127.58 | 736607 |
| 1709510280 | 130.35516372 | 0.53 | 0.41 | 129.8435075 | 131.9396192 | 124.9825751 | 481157 |
| 1709423880 | 129.826491 | -0.12 | -0.09 | 129.6164805 | 131.6 | 127.4436275 | 432343 |
| 1709337480 | 129.946497 | 4.27 | 3.40 | 126.23 | 137.55488806 | 125.953702 | 769753 |
| 1709251080 | 125.673716 | 7.75 | 6.57 | 119.4159705 | 134.5172402 | 117.32291194 | 1280841 |
| 1709164680 | 117.925896 | 9.6 | 8.86 | 108.505425 | 117.97463976 | 107.285364 | 1074225 |
| 1709078280 | 108.33 | -1.49 | -1.36 | 110.06 | 112.2756135 | 105.3552675 | 570949 |
| 1708991880 | 109.8245085 | 6.38 | 6.17 | 103.35 | 110.63566487 | 100.38 | 497675 |
| 1708905480 | 103.44 | -0.6 | -0.58 | 104.0047995 | 104.39 | 102.09107647 | 182039 |
| 1708819080 | 104.0447975 | 4.17 | 4.18 | 99.91029371 | 104.67174991 | 98.48348768 | 215626 |
| 1708732680 | 99.87 | -1.84 | -1.80 | 101.88 | 103.09437674 | 98.83920306 | 327376 |
| 1708646280 | 101.705085 | -3.29 | -3.14 | 104.8847555 | 107.09 | 101.5750785 | 361673 |
| 1708559880 | 105 | -3.44 | -3.18 | 108.294585 | 108.38809905 | 100.24 | 438457 |
| 1708473480 | 108.4445775 | -3.07 | -2.75 | 111.88340028 | 112.094395 | 104.89392301 | 519242 |
| 1708387080 | 111.514424 | -0.7 | -0.62 | 112.24 | 114.78500905 | 110.8644565 | 342268 |
| 1708300680 | 112.21 | 3.27 | 3.00 | 108.87 | 114.04 | 107.52 | 282980 |
| 1708214220 | 108.94 | -1.42 | -1.29 | 110.2044895 | 111.06 | 105.91826485 | 268954 |
| 1708127880 | 110.36 | -3.27 | -2.87 | 113.525676 | 114.2134075 | 108.21789998 | 366516 |
| 1708041480 | 113.625681 | -3.22 | -2.76 | 116.925846 | 118.3 | 111.57 | 457267 |
| 1707955080 | 116.84511475 | 4.29 | 3.81 | 112.4043795 | 118.63 | 110.68063939 | 451403 |
| 1707868680 | 112.554372 | 16.17 | 16.78 | 96.38189282 | 113.73214465 | 95.84027821 | 515395 |
| 1707782280 | 96.38189282 | 0 | 0.00 | 96.38189282 | 96.38189282 | 96.38189282 | 554915 |
| 1707695880 | 96.38189282 | 0 | 0.00 | 96.38189282 | 96.38189282 | 96.2851855 | 254991 |
| 1707609480 | 96.38189282 | 0 | 0.00 | 96.38189282 | 96.38189282 | 96.2851855 | 356735 |
| 1707523080 | 96.38189282 | 0 | 0.00 | 96.38189282 | 96.38189282 | 96.38189282 | 605561 |
| 1707436680 | 96.38189282 | 0 | 0.00 | 96.38189282 | 96.38189282 | 96.2851855 | 463975 |
| 1707350280 | 96.38189282 | -0.46 | -0.47 | 96.94153808 | 97.45 | 94.735263 | 402857 |
| 1707263880 | 96.84 | 1.18 | 1.23 | 95.544777 | 97.86239072 | 93.30715454 | 379791 |
| 1707177480 | 95.664783 | 0.19 | 0.20 | 95.45 | 98.66 | 94.25 | 359688 |
| 1707091080 | 95.475226 | -2.43 | -2.48 | 97.83 | 98.5618564 | 95.14 | 274621 |
| 1707004680 | 97.904895 | -2.62 | -2.61 | 100.39498 | 101.23 | 96.68633944 | 259873 |
| 1706918280 | 100.5249735 | 2.64 | 2.70 | 97.755112 | 102.0849189 | 97.48839366 | 334333 |
| 1706831880 | 97.88 | 0.74 | 0.77 | 97.144857 | 98.06 | 93.144657 | 612546 |
| 1706745480 | 97.135143 | -4.24 | -4.18 | 101.3849305 | 102.63 | 95.95659825 | 795878 |
| 1706659080 | 101.3750685 | -0.2 | -0.20 | 101.2750635 | 106.27 | 100.98 | 641607 |
| 1706572680 | 101.5750785 | 5.61 | 5.84 | 95.65030875 | 101.86 | 95.1 | 529271 |
| 1706486280 | 95.97 | 1.81 | 1.92 | 94.19529 | 99.40225891 | 93.47 | 524173 |
| 1706399880 | 94.164708 | 1.91 | 2.08 | 92.25025728 | 94.48 | 90.72031622 | 256538 |
| 1706313480 | 92.25025728 | 5.31 | 6.11 | 86.9656515 | 93.63 | 86.12946391 | 429470 |
| 1706227080 | 86.935653 | -1.83 | -2.07 | 88.775561 | 89.57135034 | 85.21 | 374917 |
| 1706140680 | 88.77 | 4.53 | 5.38 | 84.444222 | 89.35 | 83.32 | 557498 |
| 1706054280 | 84.235788 | 0.57 | 0.68 | 84.0542025 | 85.92992658 | 79.03184356 | 757578 |
| 1705967880 | 83.67 | -7.18 | -7.91 | 91.2145605 | 91.86 | 82.1258935 | 653304 |
| 1705881480 | 90.8545425 | -1.82 | -1.96 | 92.7653615 | 93.92 | 90.83035763 | 191531 |
| 1705795080 | 92.6746335 | -0.84 | -0.89 | 93.4746735 | 94.21051771 | 90.38045155 | 261426 |
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
