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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732553700 | 204.61 | 3.28 | 1.63 | 203.29 | 204.66 | 202.58 | 1040 |
| 1732294500 | 201.33 | 3.16 | 1.59 | 198.59 | 201.33 | 198.13 | 1419 |
| 1732208100 | 198.17 | 1.04 | 0.53 | 196.02 | 198.17 | 195.65 | 1012 |
| 1732121700 | 197.13 | 1.35 | 0.69 | 197.54 | 198.2 | 196.9 | 1056 |
| 1732035300 | 195.78 | -2.35 | -1.19 | 198.45 | 198.45 | 194.1 | 1006 |
| 1731948900 | 198.13 | 1.4 | 0.71 | 198.14 | 198.14 | 196.77 | 1237 |
| 1731689700 | 196.73 | -1.27 | -0.64 | 196.42 | 197.5 | 196.42 | 734 |
| 1731603300 | 198 | 1.53 | 0.78 | 195.67 | 198.38 | 195.67 | 921 |
| 1731516900 | 196.47 | 1.11 | 0.57 | 195.04 | 196.47 | 194.59 | 663 |
| 1731430500 | 195.36 | -4.63 | -2.32 | 198.34 | 198.34 | 195.19 | 4551 |
| 1731344100 | 199.99 | 3.28 | 1.67 | 198.3 | 200.15 | 198.3 | 593 |
| 1731084900 | 196.71 | -3.12 | -1.56 | 198.06 | 198.06 | 195.61 | 1074 |
| 1730998500 | 199.83 | 5.1 | 2.62 | 195.83 | 199.98 | 195.83 | 371 |
| 1730912100 | 194.73 | 2.23 | 1.16 | 196.59 | 198.03 | 194.64 | 1179 |
| 1730825700 | 192.5 | -0.86 | -0.44 | 193.86 | 193.86 | 191.34 | 590 |
| 1730739300 | 193.36 | -1.27 | -0.65 | 194.08 | 194.99 | 192.65 | 454 |
| 1730480100 | 194.63 | 0.41 | 0.21 | 193.99 | 195.02 | 193.42 | 408 |
| 1730393700 | 194.22 | -3.68 | -1.86 | 196.89 | 196.89 | 193.62 | 16114 |
| 1730307300 | 197.9 | -3.49 | -1.73 | 198.9 | 199.6 | 197 | 1145 |
| 1730220900 | 201.39 | -0.27 | -0.13 | 201.44 | 202.86 | 201.04 | 737 |
| 1730134500 | 201.66 | 1.22 | 0.61 | 202 | 202.15 | 200.68 | 1331 |
| 1729871700 | 200.44 | 0.47 | 0.24 | 199.7 | 200.93 | 198.81 | 946 |
| 1729785300 | 199.97 | 2.33 | 1.18 | 198.75 | 200.29 | 198.75 | 559 |
| 1729698900 | 197.64 | -0.59 | -0.30 | 198.83 | 198.83 | 197.19 | 1284 |
| 1729612500 | 198.23 | 0.62 | 0.31 | 197.76 | 198.73 | 197.07 | 672 |
| 1729526100 | 197.61 | -2.13 | -1.07 | 199.2 | 200 | 197.61 | 1171 |
| 1729266900 | 199.74 | 0.87 | 0.44 | 199.89 | 201.21 | 199.65 | 655 |
| 1729180500 | 198.87 | 1.89 | 0.96 | 197.57 | 199.73 | 197.03 | 527 |
| 1729094100 | 196.98 | -2.19 | -1.10 | 194.33 | 197.55 | 194.33 | 1370 |
| 1729007700 | 199.17 | -0.81 | -0.41 | 199.9 | 199.9 | 197.86 | 596 |
| 1728921300 | 199.98 | -0.58 | -0.29 | 200.32 | 200.58 | 198.61 | 3139 |
| 1728662100 | 200.56 | 1.15 | 0.58 | 199.19 | 200.57 | 198.6 | 619 |
| 1728575700 | 199.41 | -0.79 | -0.39 | 200 | 200.2 | 198.89 | 1055 |
| 1728489300 | 200.2 | 1.99 | 1.00 | 198.13 | 200.22 | 198.11 | 862 |
| 1728402900 | 198.21 | -2.88 | -1.43 | 195.93 | 198.6 | 195.81 | 2325 |
| 1728316500 | 201.09 | 1.04 | 0.52 | 201.3 | 201.41 | 200.2 | 330 |
| 1728057300 | 200.05 | 2.21 | 1.12 | 197.8 | 200.05 | 197.77 | 5570 |
| 1727970900 | 197.84 | -1.96 | -0.98 | 198.46 | 198.74 | 197.07 | 1356 |
| 1727884500 | 199.8 | 1.16 | 0.58 | 200.53 | 201.41 | 199.3 | 1478 |
| 1727798100 | 198.64 | -3.43 | -1.70 | 201.43 | 202.49 | 198.21 | 1411 |
| 1727711700 | 202.07 | -2.9 | -1.41 | 204.54 | 205.09 | 202.03 | 2144 |
| 1727452500 | 204.97 | 5.36 | 2.69 | 203.51 | 204.98 | 202.85 | 3139 |
| 1727366100 | 199.61 | 7.98 | 4.16 | 195.3 | 200.89 | 195.3 | 9317 |
| 1727279700 | 191.63 | 0.04 | 0.02 | 190.95 | 191.85 | 190.95 | 639 |
| 1727193300 | 191.59 | 4.53 | 2.42 | 191.66 | 192.05 | 190.76 | 2284 |
| 1727106900 | 187.06 | 1.8 | 0.97 | 185.1 | 187.09 | 185.07 | 2372 |
| 1726847700 | 185.26 | -4.61 | -2.43 | 187.85 | 187.85 | 185.26 | 1363 |
| 1726761300 | 189.87 | 4.65 | 2.51 | 188.62 | 190.28 | 187.5 | 2989 |
| 1726674900 | 185.22 | -0.96 | -0.52 | 185.57 | 185.97 | 185.2 | 222 |
| 1726588500 | 186.18 | 1.72 | 0.93 | 184.8 | 186.97 | 184.8 | 887 |
| 1726502100 | 184.46 | -0.83 | -0.45 | 184.83 | 185.48 | 184.37 | 513 |
| 1726242900 | 185.29 | 1.79 | 0.98 | 184.85 | 185.6 | 183.96 | 209 |
| 1726156500 | 183.5 | 1.97 | 1.09 | 184.08 | 184.18 | 183 | 350 |
| 1726070100 | 181.53 | 0.26 | 0.14 | 181.48 | 182.67 | 180.56 | 3342 |
| 1725983700 | 181.27 | -2.42 | -1.32 | 183.33 | 183.74 | 181.27 | 299 |
| 1725897300 | 183.69 | 0.7 | 0.38 | 182.97 | 184.39 | 182.67 | 730 |
| 1725638100 | 182.99 | -3.28 | -1.76 | 185.45 | 185.5 | 182.99 | 972 |
| 1725551700 | 186.27 | -2.15 | -1.14 | 187.56 | 187.56 | 185.49 | 759 |
| 1725465300 | 188.42 | -3.96 | -2.06 | 189.36 | 189.36 | 187.58 | 226 |
| 1725378900 | 192.38 | -0.61 | -0.32 | 193.88 | 194.19 | 192.38 | 488 |
| 1725292500 | 192.99 | -0.05 | -0.03 | 193.2 | 193.29 | 191.87 | 683 |
| 1725033300 | 193.04 | -0.5 | -0.26 | 193.78 | 194.74 | 193.04 | 549 |
| 1724946900 | 193.54 | 1.94 | 1.01 | 192.92 | 193.91 | 192.92 | 418 |
| 1724860500 | 191.6 | -1.58 | -0.82 | 193.1 | 193.52 | 191.6 | 516 |
| 1724774100 | 193.18 | -0.61 | -0.31 | 194.47 | 194.47 | 192.42 | 426 |
| 1724687700 | 193.79 | -0.08 | -0.04 | 193.8 | 194.5 | 193.62 | 665 |
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
