Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741972500 | 148.84 | -1.64 | -1.09 | 149.1 | 149.1 | 148.84 | 86 |
| 1741886100 | 150.47999 | -1.81 | -1.19 | 150.38 | 150.63999 | 150.38 | 57 |
| 1741799700 | 152.29 | -0.13 | -0.09 | 152.16 | 152.29 | 152.16 | 8 |
| 1741713300 | 152.41999 | -3.74 | -2.39 | 153.04 | 153.04 | 152.41999 | 42 |
| 1741626900 | 156.16 | 4.06 | 2.67 | 153.44 | 156.16 | 153.26 | 91 |
| 1741367700 | 152.1 | 0 | 0.00 | 152.1 | 152.1 | 152.1 | 0 |
| 1741281300 | 152.1 | -1.86 | -1.21 | 152.58 | 152.58 | 152.1 | 148 |
| 1741194900 | 153.96 | -5.74 | -3.59 | 155 | 155 | 153.96 | 114 |
| 1741108500 | 159.69999 | 1.26 | 0.80 | 158.9 | 161.26 | 158.9 | 322 |
| 1741022100 | 158.44 | -0.02 | -0.01 | 157.3 | 158.9 | 157.3 | 96 |
| 1740762900 | 158.46 | 2.32 | 1.49 | 158.46 | 158.46 | 158.46 | 70 |
| 1740676500 | 156.13999 | -1.7 | -1.08 | 155.76 | 156.84 | 155.76 | 46 |
| 1740590100 | 157.84 | 0 | 0.00 | 157.84 | 157.84 | 157.84 | 0 |
| 1740503700 | 157.84 | 2.18 | 1.40 | 156.78 | 157.84 | 155.97999 | 132 |
| 1740417300 | 155.66 | 2.58 | 1.69 | 155.24 | 155.66 | 155.24 | 79 |
| 1740158100 | 153.08 | 2.06 | 1.36 | 151.72 | 153.08 | 151.38 | 67 |
| 1740071700 | 151.02 | 0.06 | 0.04 | 151.02 | 151.02 | 151.02 | 1 |
| 1739985300 | 150.96 | 2.68 | 1.81 | 148.36 | 150.96 | 148.36 | 26 |
| 1739898900 | 148.28 | -0.68 | -0.46 | 148.34 | 148.34 | 148.28 | 50 |
| 1739812500 | 148.96 | 0 | 0.00 | 148.96 | 148.96 | 148.96 | 0 |
| 1739553300 | 148.96 | -0.68 | -0.45 | 149.82 | 149.82 | 148.96 | 18 |
| 1739466900 | 149.63999 | 0 | 0.00 | 149.63999 | 149.63999 | 149.63999 | 2 |
| 1739380500 | 149.63999 | 0 | 0.00 | 149.63999 | 149.63999 | 149.63999 | 0 |
| 1739294100 | 149.63999 | 0.76 | 0.51 | 149.38 | 149.8 | 149.38 | 11 |
| 1739207700 | 148.88 | 1.42 | 0.96 | 148.46 | 148.96 | 148.46 | 25 |
| 1738948500 | 147.46 | -1.38 | -0.93 | 147.46 | 148.08 | 147.46 | 67 |
| 1738862100 | 148.84 | 1.1 | 0.74 | 149.68 | 149.68 | 148.84 | 33 |
| 1738775700 | 147.74 | 0.16 | 0.11 | 147.26 | 147.9 | 147.26 | 78 |
| 1738689300 | 147.58 | 0.68 | 0.46 | 147.12 | 147.84 | 146.38 | 144 |
| 1738602900 | 146.9 | 0 | 0.00 | 146.9 | 146.9 | 146.9 | 0 |
| 1738343700 | 146.9 | 0.84 | 0.58 | 147.12 | 147.12 | 146.9 | 46 |
| 1738257300 | 146.06 | 0.84 | 0.58 | 145.62 | 146.06 | 145.62 | 9 |
| 1738170900 | 145.22 | -0.84 | -0.58 | 144.58 | 145.44 | 144.58 | 43 |
| 1738084500 | 146.06 | 4.88 | 3.46 | 146.06 | 146.06 | 146.06 | 20 |
| 1737998100 | 141.18 | 1.7 | 1.22 | 141.18 | 141.18 | 141.18 | 17 |
| 1737738900 | 139.47999 | -1.16 | -0.82 | 139.47999 | 140.38 | 139.47999 | 3 |
| 1737652500 | 140.63999 | -1.56 | -1.10 | 139.66 | 140.63999 | 139.5 | 55 |
| 1737566100 | 142.19999 | 0 | 0.00 | 142.19999 | 142.19999 | 142.19999 | 0 |
| 1737479700 | 142.19999 | -0.28 | -0.20 | 142 | 142.52 | 142 | 52 |
| 1737393300 | 142.47999 | -1.06 | -0.74 | 143.97999 | 143.97999 | 142.47999 | 13 |
| 1737134100 | 143.54 | 1.74 | 1.23 | 143.56 | 143.56 | 143.54 | 50 |
| 1737047700 | 141.8 | 1.22 | 0.87 | 141.18 | 141.8 | 141.18 | 9 |
| 1736961300 | 140.58 | 1.12 | 0.80 | 140.58 | 140.58 | 140.58 | 7 |
| 1736874900 | 139.46 | 0.96 | 0.69 | 139.46 | 139.46 | 139.46 | 27 |
| 1736788500 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 0 |
| 1736529300 | 138.5 | -2.6 | -1.84 | 138.5 | 138.5 | 138.5 | 70 |
| 1736442900 | 141.1 | 0 | 0.00 | 141.1 | 141.1 | 141.1 | 0 |
| 1736356500 | 141.1 | -0.56 | -0.40 | 142.04 | 142.04 | 141.1 | 65 |
| 1736270100 | 141.66 | 3.62 | 2.62 | 139.16 | 141.66 | 139.16 | 50 |
| 1736183700 | 138.04 | -2.9 | -2.06 | 140.06 | 140.06 | 138.04 | 101 |
| 1735924500 | 140.94 | 0 | 0.00 | 140.94 | 140.94 | 140.94 | 0 |
| 1735838100 | 140.94 | 1.86 | 1.34 | 140.6 | 140.94 | 140.6 | 23 |
| 1735751700 | 139.08 | 0 | 0.00 | 139.08 | 139.08 | 139.08 | 0 |
| 1735665300 | 139.08 | 0 | 0.00 | 139.08 | 139.08 | 139.08 | 0 |
| 1735578900 | 139.08 | -0.9 | -0.64 | 139.08 | 139.08 | 139.08 | 25 |
| 1735319700 | 139.97999 | 0.84 | 0.60 | 139.72 | 139.97999 | 139.62 | 159 |
| 1735233300 | 139.13999 | 0 | 0.00 | 139.13999 | 139.13999 | 139.13999 | 0 |
| 1735146900 | 139.13999 | 0 | 0.00 | 139.13999 | 139.13999 | 139.13999 | 0 |
| 1735060500 | 139.13999 | 0 | 0.00 | 139.13999 | 139.13999 | 139.13999 | 0 |
| 1734974100 | 139.13999 | 0.66 | 0.48 | 139.13999 | 139.13999 | 139.13999 | 21 |
| 1734714900 | 138.47999 | -0.64 | -0.46 | 138.22 | 138.56 | 137.58 | 1133 |
| 1734628500 | 139.12 | -0.44 | -0.32 | 139.16 | 139.16 | 139.12 | 55 |
| 1734542100 | 139.56 | 1.4 | 1.01 | 139.5 | 139.56 | 139.5 | 65 |
| 1734455700 | 138.16 | -1.42 | -1.02 | 138.38 | 138.38 | 138.16 | 9 |
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
