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 | 4.58 | 2.01460367731 | 227.34 | 240.01 | 186.01 | 582201 | 231.03309961 | DE |
| 4 | -2.52 | -1.07490189387 | 234.44 | 250 | 176 | 589615 | 228.36819923 | DE |
| 12 | 15.05 | 6.93964125974 | 216.87 | 250 | 104.01 | 581201 | 229.22070424 | DE |
| 26 | 37.84 | 19.4971145919 | 194.08 | 250 | 104.01 | 577135 | 214.75434049 | DE |
| 52 | 65.76 | 39.5763119884 | 166.16 | 250 | 104.01 | 616495 | 200.18366184 | DE |
| 156 | 31.22 | 15.5555555556 | 200.7 | 250 | 64 | 751013 | 184.63114545 | DE |
| 260 | 95.78 | 70.3540473042 | 136.14 | 250 | 64 | 826480 | 160.82359308 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 232.75 | 1.59 | 0.69 | 229.44 | 235 | 229.435 | 631466 |
| 1732511700 | 231.16 | -0.87 | -0.37 | 234.99 | 235 | 231 | 895533 |
| 1732252500 | 232.03 | 3.27 | 1.43 | 230 | 240.01 | 186.01 | 729971 |
| 1732166100 | 228.76 | -1.37 | -0.60 | 229.17 | 238 | 228.6 | 469784 |
| 1732079700 | 230.13 | -2.08 | -0.90 | 229.05 | 231.6 | 229 | 352646 |
| 1731993300 | 232.21 | 1.87 | 0.81 | 227.34 | 234.05 | 227.31 | 463071 |
| 1731906900 | 230.34 | 1.05 | 0.46 | 228.5 | 230.59 | 227.75 | 278110 |
| 1731647700 | 229.29 | -0.77 | -0.33 | 230.6 | 234.01 | 216.01 | 411465 |
| 1731561300 | 230.055 | 2.76 | 1.21 | 228.49 | 250 | 227.37 | 440177 |
| 1731474900 | 227.3 | -4.64 | -2.00 | 229.97 | 230.66 | 226.82 | 488184 |
| 1731388500 | 231.94 | 3.49 | 1.53 | 231.73 | 233.3 | 229.45 | 551044 |
| 1731302100 | 228.45 | -0.58 | -0.25 | 227 | 228.53 | 176 | 674083 |
| 1731042900 | 229.025 | -0.96 | -0.42 | 229.92 | 236.01 | 216.01 | 435876 |
| 1730956500 | 229.98 | 4.97 | 2.21 | 232.5 | 236 | 223.84 | 1017864 |
| 1730870100 | 225.01 | 6.44 | 2.95 | 221.8 | 225.1 | 220.63 | 669501 |
| 1730783700 | 218.57 | -4.03 | -1.81 | 221.5 | 221.68 | 218.32 | 582301 |
| 1730697300 | 222.6 | -1 | -0.45 | 220.89 | 225.44 | 219.16 | 600693 |
| 1730438100 | 223.6 | -7.19 | -3.12 | 222.02 | 238 | 210 | 1247455 |
| 1730351700 | 230.79 | 0.07 | 0.03 | 230 | 236 | 228.43 | 668644 |
| 1730265300 | 230.72 | -2.25 | -0.97 | 230 | 232.32 | 229.77 | 383778 |
| 1730178900 | 232.97 | 0.59 | 0.25 | 234.44 | 234.44 | 232.655 | 432114 |
| 1730092500 | 232.38 | -0.89 | -0.38 | 233.27 | 233.95 | 231.17 | 236060 |
| 1729833300 | 233.27 | 0.07 | 0.03 | 233.14 | 244 | 208 | 388079 |
| 1729746900 | 233.2 | 1.2 | 0.52 | 232.24 | 240 | 231.56 | 296366 |
| 1729660500 | 232 | -1.04 | -0.45 | 232.56 | 233.3 | 231 | 337555 |
| 1729574100 | 233.04 | -6.75 | -2.81 | 235.85 | 236.22 | 232.82 | 725133 |
| 1729487700 | 239.79 | 4.39 | 1.86 | 238.81 | 240.63 | 237.01 | 420160 |
| 1729228500 | 235.4 | 0.01 | 0.00 | 235.55 | 238.01 | 168.01 | 1012551 |
| 1729142100 | 235.39 | 0.82 | 0.35 | 236.24 | 236.69 | 234.5 | 588619 |
| 1729055700 | 234.57 | -0.54 | -0.23 | 234.45 | 236.19 | 234.02 | 517567 |
| 1728969300 | 235.11 | 0.75 | 0.32 | 235.5 | 236.32 | 234.5 | 430159 |
| 1728882900 | 234.36 | 1.32 | 0.57 | 234 | 234.95 | 232.25 | 439849 |
| 1728623700 | 233.04 | 1.11 | 0.48 | 231.34 | 233.5 | 208 | 409572 |
| 1728537300 | 231.93 | 1.59 | 0.69 | 232.16 | 233.44 | 231.19 | 430078 |
| 1728450900 | 230.34 | 1.07 | 0.47 | 231.5 | 232.24 | 229.65 | 329018 |
| 1728364500 | 229.27 | 0.42 | 0.18 | 227.99 | 230.18 | 226.16 | 423730 |
| 1728278100 | 228.85 | 4.34 | 1.93 | 224.84 | 228.85 | 224.23 | 411096 |
| 1728022500 | 224.51 | -1.54 | -0.68 | 224 | 234.01 | 220.01 | 612734 |
| 1727936100 | 226.05 | 1.01 | 0.45 | 226.75 | 236 | 224.52 | 409886 |
| 1727849700 | 225.04 | -2.47 | -1.09 | 225.35 | 227.32 | 223.72 | 803819 |
| 1727763300 | 227.51 | -4.41 | -1.90 | 232.37 | 232.37 | 226.8 | 561293 |
| 1727676900 | 231.92 | -1.14 | -0.49 | 233.49 | 234.96 | 231.57 | 621471 |
| 1727417700 | 233.06 | 0.93 | 0.40 | 231.55 | 236 | 204 | 520849 |
| 1727331300 | 232.13 | 3.76 | 1.64 | 230.46 | 238 | 229.87 | 514117 |
| 1727244900 | 228.375 | -5.55 | -2.37 | 233.14 | 233.14 | 228.05 | 585352 |
| 1727158500 | 233.92 | 2.41 | 1.04 | 232 | 233.96 | 228.77 | 646426 |
| 1727072100 | 231.51 | 0.17 | 0.07 | 229.64 | 232.06 | 229.02 | 393053 |
| 1726812900 | 231.34 | -0.53 | -0.23 | 233.09 | 233.91 | 104.01 | 2657574 |
| 1726726500 | 231.87 | 2.47 | 1.08 | 230.74 | 231.99 | 222.9 | 818673 |
| 1726640100 | 229.4 | 0.72 | 0.31 | 225.53 | 229.73 | 225.2 | 421674 |
| 1726553700 | 228.68 | -0.45 | -0.20 | 228 | 229.9 | 227.66 | 336967 |
| 1726467300 | 229.13 | 1.84 | 0.81 | 228.55 | 229.53 | 227.91 | 424987 |
| 1726208100 | 227.29 | 0.55 | 0.24 | 228.5 | 230.33 | 194 | 680996 |
| 1726121700 | 226.74 | 2.28 | 1.02 | 225.6 | 227.12 | 224.3 | 385400 |
| 1726035300 | 224.46 | -3.48 | -1.52 | 227.5 | 227.88 | 223.59 | 618270 |
| 1725948900 | 227.935 | 4.32 | 1.93 | 227 | 228.5 | 225.96 | 524550 |
| 1725862500 | 223.62 | -1.39 | -0.62 | 221.97 | 224.4 | 221.51 | 576719 |
| 1725603300 | 225.01 | 4.99 | 2.27 | 220.9 | 226.19 | 196.01 | 982444 |
| 1725516900 | 220.02 | 3.08 | 1.42 | 217.61 | 221.1 | 217.61 | 510228 |
| 1725430500 | 216.94 | -3.09 | -1.40 | 217.29 | 217.96 | 215.16 | 624003 |
| 1725344100 | 220.03 | 2.28 | 1.05 | 216.87 | 220.5 | 215.99 | 452681 |
| 1725257700 | 217.75 | 2.78 | 1.29 | 214.6 | 217.9 | 213.93 | 304374 |
| 1724998500 | 214.97 | 0.53 | 0.24 | 216 | 216.91 | 194.01 | 796136 |
| 1724912100 | 214.445 | 1.72 | 0.81 | 212.79 | 214.49 | 212.67 | 411674 |
| 1724825700 | 212.72 | 0.76 | 0.36 | 211.5 | 212.79 | 210.15 | 464492 |
| 1724739300 | 211.96 | -1.43 | -0.67 | 212.55 | 213.68 | 211.21 | 222229 |
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
