We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 1714089480 | 192.7 | -5.4 | -2.73 | 197.6 | 199 | 185.7 | 24286344 |
| 1714003080 | 198.1 | -10.4 | -4.99 | 208.5 | 210.9 | 197 | 28589659 |
| 1713916680 | 208.5 | -9.2 | -4.23 | 217.6 | 219.4 | 204.2 | 31208904 |
| 1713830280 | 217.7 | 3.2 | 1.49 | 214.5 | 218.5 | 211.5 | 18717101 |
| 1713743880 | 214.5 | -1.9 | -0.88 | 215 | 227.7 | 212.3 | 25698894 |
| 1713657480 | 216.4 | 9.2 | 4.44 | 205 | 217.8 | 205 | 27752850 |
| 1713571080 | 207.2 | 4 | 1.97 | 203 | 219.2 | 193.9 | 43833267 |
| 1713484680 | 203.2 | 1.6 | 0.79 | 201 | 204.6 | 189.7 | 30460342 |
| 1713398280 | 201.6 | -14.2 | -6.58 | 213.3 | 216.3 | 197.1 | 31664227 |
| 1713311880 | 215.8 | -13.9 | -6.05 | 225.3 | 228.6 | 207 | 42546943 |
| 1713225480 | 229.7 | -14.7 | -6.01 | 243.9 | 246.6 | 219.3 | 47801698 |
| 1713139080 | 244.4 | 1.7 | 0.70 | 243.4 | 248.4 | 219.9 | 54517975 |
| 1713052680 | 242.7 | -66.1 | -21.41 | 303.3 | 372.9 | 218.1 | 51828962 |
| 1712966280 | 308.8 | 20.2 | 7.00 | 281.3 | 318 | 271 | 44153719 |
| 1712879880 | 288.6 | 59.4 | 25.92 | 227.1 | 300 | 225.2 | 47715650 |
| 1712793480 | 229.2 | -6.3 | -2.68 | 235.2 | 266 | 225.1 | 28106130 |
| 1712707080 | 235.5 | -9.1 | -3.72 | 245 | 249 | 233.6 | 11210939 |
| 1712620680 | 244.6 | 5.2 | 2.17 | 239.1 | 246.5 | 232.7 | 11203019 |
| 1712534280 | 239.4 | -0.8 | -0.33 | 239.6 | 242 | 238 | 4774428 |
| 1712447880 | 240.2 | 2.2 | 0.92 | 236.4 | 243 | 232.8 | 5640505 |
| 1712361480 | 238 | 3.1 | 1.32 | 236 | 247.5 | 227.6 | 19625086 |
| 1712275080 | 234.9 | 6.6 | 2.89 | 230.8 | 235 | 222 | 9339138 |
| 1712188680 | 228.3 | -2.8 | -1.21 | 232.6 | 234.2 | 223 | 7897002 |
| 1712102280 | 231.1 | -18.3 | -7.34 | 249.3 | 250 | 224.7 | 13628592 |
| 1712015880 | 249.4 | -11.9 | -4.55 | 260.5 | 261.5 | 243.6 | 15914405 |
| 1711929480 | 261.3 | 4.7 | 1.83 | 259.6 | 264.1 | 253.1 | 10903938 |
| 1711843080 | 256.6 | -1.8 | -0.70 | 260.1 | 261.9 | 254.5 | 11908231 |
| 1711756680 | 258.4 | 5.5 | 2.17 | 254.7 | 263 | 252.9 | 19038872 |
| 1711670280 | 252.9 | -7.1 | -2.73 | 259.3 | 260.3 | 248 | 15842959 |
| 1711583880 | 260 | -13.8 | -5.04 | 271.4 | 272.2 | 252.4 | 30800972 |
| 1711497480 | 273.8 | 9.9 | 3.75 | 263.9 | 317.5 | 262 | 45143086 |
| 1711411080 | 263.9 | 26.3 | 11.07 | 237.3 | 264.7 | 235.5 | 16728610 |
| 1711324680 | 237.6 | 3.6 | 1.54 | 234.2 | 238.3 | 229 | 8449055 |
| 1711238280 | 234 | -2.1 | -0.89 | 235 | 240 | 230 | 11320536 |
| 1711151880 | 236.1 | 1.1 | 0.47 | 233.2 | 236.1 | 221.7 | 17105368 |
| 1711065480 | 235 | 5.8 | 2.53 | 234 | 255 | 227.8 | 32851242 |
| 1710979080 | 229.2 | 20.5 | 9.82 | 207.5 | 230.2 | 199.3 | 21233898 |
| 1710892680 | 208.7 | -13.4 | -6.03 | 222.3 | 226.2 | 201 | 18181963 |
| 1710806280 | 222.1 | -12.7 | -5.41 | 235.4 | 236 | 221.1 | 8327669 |
| 1710719880 | 234.8 | 4.1 | 1.78 | 231.3 | 235.9 | 214.9 | 15340560 |
| 1710633480 | 230.7 | -19.8 | -7.90 | 252 | 252.5 | 226.5 | 15126152 |
| 1710547080 | 250.5 | -18.5 | -6.88 | 267.1 | 268.8 | 233.6 | 26368458 |
| 1710460680 | 269 | -2.8 | -1.03 | 273.5 | 276.6 | 251.1 | 27329364 |
| 1710374280 | 271.8 | 2.1 | 0.78 | 265.6 | 274 | 263.5 | 24573681 |
| 1710287880 | 269.7 | 4.7 | 1.77 | 264.3 | 272.5 | 253.8 | 28285508 |
| 1710201480 | 265 | 12.3 | 4.87 | 251.1 | 266.7 | 240 | 31581029 |
| 1710115080 | 252.7 | 4.9 | 1.98 | 249.5 | 257.8 | 245 | 20846747 |
| 1710028680 | 247.8 | 0 | 0.00 | 247.8 | 247.8 | 247.8 | 0 |
| 1709942280 | 247.8 | 1.8 | 0.73 | 246 | 249.3 | 236.5 | 19425336 |
| 1709855880 | 246 | 6.8 | 2.84 | 242.5 | 246.1 | 237.1 | 20901366 |
| 1709769480 | 239.2 | 1.2 | 0.50 | 236 | 240.3 | 217.7 | 28052453 |
| 1709683080 | 238 | -13.2 | -5.25 | 248.2 | 253.5 | 228.8 | 34070001 |
| 1709596680 | 251.2 | 7.4 | 3.04 | 276.7 | 281.8 | 245.1 | 41246993 |
| 1709510280 | 243.8 | -4.6 | -1.85 | 243.3 | 254.9 | 225.6 | 17777210 |
| 1709423880 | 248.4 | 9.2 | 3.85 | 238.8 | 252.4 | 236.7 | 24115035 |
| 1709337480 | 239.2 | 11.7 | 5.14 | 230.3 | 239.9 | 226.1 | 17777039 |
| 1709251080 | 227.5 | 12.4 | 5.76 | 214.3 | 232.6 | 209.5 | 28968117 |
| 1709164680 | 215.1 | 5.4 | 2.58 | 209.6 | 215.9 | 205.7 | 18666201 |
| 1709078280 | 209.7 | -0.4 | -0.19 | 209.3 | 210 | 204.5 | 11025829 |
| 1708991880 | 210.1 | 2.6 | 1.25 | 207.6 | 210.7 | 197 | 13931301 |
| 1708905480 | 207.5 | -0.4 | -0.19 | 208 | 212.6 | 201.7 | 9740164 |
| 1708819080 | 207.9 | -6.8 | -3.17 | 213 | 217.9 | 205.3 | 14417163 |
| 1708732680 | 214.7 | 8.8 | 4.27 | 205 | 219.6 | 203.7 | 24731675 |
| 1708646280 | 205.9 | -6.7 | -3.15 | 209.9 | 210.9 | 201.9 | 14462013 |
| 1708559880 | 212.6 | 6.9 | 3.35 | 206.5 | 223.9 | 204 | 33605627 |
| 1708473480 | 205.7 | 7.1 | 3.58 | 198.6 | 215.2 | 196.6 | 27099542 |
| 1708387080 | 198.6 | 5 | 2.58 | 193.2 | 199.7 | 191.8 | 10007529 |
| 1708300680 | 193.6 | 1.3 | 0.68 | 192.2 | 194.8 | 191.2 | 4326813 |
| 1708214280 | 192.3 | 3.3 | 1.75 | 188.3 | 197.2 | 187.6 | 11808584 |
| 1708127880 | 189 | 4 | 2.16 | 184.2 | 189.2 | 184.2 | 5157218 |
| 1708041480 | 185 | 4.7 | 2.61 | 180 | 187 | 179.8 | 5786841 |
| 1707955080 | 180.3 | 3 | 1.69 | 177.2 | 180.9 | 176.9 | 2972565 |
| 1707868680 | 177.3 | -1.7 | -0.95 | 179 | 179.4 | 175.4 | 3295111 |
| 1707782280 | 179 | 0.6 | 0.34 | 178 | 179.6 | 176.4 | 3264709 |
| 1707695880 | 178.4 | 2.5 | 1.42 | 175.4 | 179.6 | 174.8 | 2601782 |
| 1707609480 | 175.9 | -0.3 | -0.17 | 176 | 177.9 | 173.3 | 1931534 |
| 1707523080 | 176.2 | 2 | 1.15 | 174.7 | 178.9 | 173 | 2718589 |
| 1707436680 | 174.2 | 2.5 | 1.46 | 170.7 | 175.5 | 170 | 2313754 |
| 1707350280 | 171.7 | 1 | 0.59 | 170.4 | 172 | 167.9 | 2630199 |
| 1707263880 | 170.7 | 0.6 | 0.35 | 170.1 | 174.2 | 169 | 3084145 |
| 1707177480 | 170.1 | -0.9 | -0.53 | 170.7 | 172.6 | 168.7 | 1492721 |
| 1707091080 | 171 | -2 | -1.16 | 172.6 | 173.4 | 170.6 | 973075 |
| 1707004680 | 173 | 0.1 | 0.06 | 172.8 | 173.5 | 172 | 937484 |
| 1706918280 | 172.9 | 0.4 | 0.23 | 172.2 | 173.2 | 170.7 | 1836808 |
| 1706831880 | 172.5 | 0.6 | 0.35 | 171.3 | 177.3 | 169.6 | 3898625 |
| 1706745480 | 171.9 | -4.3 | -2.44 | 176 | 176 | 171.7 | 1536847 |
| 1706659080 | 176.2 | -3.1 | -1.73 | 178.8 | 179.1 | 175.5 | 1900272 |
| 1706572680 | 179.3 | 1.9 | 1.07 | 177.4 | 179.4 | 173.7 | 2919365 |
| 1706486280 | 177.4 | -3.6 | -1.99 | 180 | 182 | 177.2 | 2709638 |
| 1706399880 | 181 | -1 | -0.55 | 182 | 182 | 178 | 2114891 |
| 1706313480 | 182 | 6 | 3.41 | 177 | 182 | 175 | 3989304 |
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
