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 | 8.85 | 4.78378378378 | 185 | 196.85 | 176.55 | 394726 | 186.13885134 | DE |
| 4 | 10.2 | 5.55404301661 | 183.65 | 196.85 | 176.55 | 248287 | 185.48215234 | DE |
| 12 | 14.7 | 8.20541445716 | 179.15 | 198.95 | 176.55 | 211449 | 186.83028557 | DE |
| 26 | 30.25 | 18.4902200489 | 163.6 | 198.95 | 158.15 | 212884 | 179.12721048 | DE |
| 52 | 86.15 | 79.9907149489 | 107.7 | 198.95 | 104.35 | 239428 | 151.65145971 | DE |
| 156 | 98.15 | 102.560083595 | 95.7 | 198.95 | 65.4 | 267510 | 102.73688712 | DE |
| 260 | 102.33 | 111.811625874 | 91.52 | 198.95 | 60.18 | 283033 | 97.60731037 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 195.05 | 2.85 | 1.48 | 192.05 | 196.85 | 191.85 | 366259 |
| 1741023000 | 192.2 | 10.65 | 5.87 | 183.7 | 192.2 | 183.4 | 418008 |
| 1740763800 | 181.55 | 1.3 | 0.72 | 180.15 | 181.55 | 178.5 | 604075 |
| 1740677400 | 180.25 | -1.9 | -1.04 | 186.3 | 188.7 | 176.55 | 363562 |
| 1740591000 | 182.15 | -2.95 | -1.59 | 185 | 185.55 | 180.45 | 221724 |
| 1740504600 | 185.1 | 3 | 1.65 | 184.05 | 187.65 | 183.05 | 198644 |
| 1740418200 | 182.1 | 0.3 | 0.17 | 181.1 | 183.55 | 181.05 | 185824 |
| 1740159000 | 181.8 | 2.3 | 1.28 | 177.3 | 181.8 | 177.3 | 209644 |
| 1740072600 | 179.5 | -0.5 | -0.28 | 180.35 | 182.2 | 178.65 | 207808 |
| 1739986200 | 180 | -4.15 | -2.25 | 183.5 | 183.8 | 177.85 | 199178 |
| 1739899800 | 184.15 | 1.9 | 1.04 | 182.6 | 184.45 | 180.25 | 174885 |
| 1739813400 | 182.25 | 1.8 | 1.00 | 180.25 | 184.1 | 180.25 | 147453 |
| 1739554200 | 180.45 | -6.7 | -3.58 | 186 | 187.25 | 180.15 | 235170 |
| 1739467800 | 187.15 | -3.2 | -1.68 | 191.5 | 191.55 | 186.25 | 181614 |
| 1739381400 | 190.35 | 0.95 | 0.50 | 189.4 | 190.5 | 188.5 | 128193 |
| 1739295000 | 189.4 | -1.8 | -0.94 | 190.5 | 191.2 | 188.35 | 251829 |
| 1739208600 | 191.2 | 1.95 | 1.03 | 188.2 | 191.9 | 187.1 | 179486 |
| 1738949400 | 189.25 | 3.1 | 1.67 | 183.1 | 194.5 | 182.7 | 282552 |
| 1738863000 | 186.15 | -0.75 | -0.40 | 187.2 | 188.55 | 184.1 | 236305 |
| 1738776600 | 186.9 | 2.4 | 1.30 | 183.65 | 186.95 | 183.3 | 173530 |
| 1738690200 | 184.5 | -1.3 | -0.70 | 186.35 | 187.95 | 181.65 | 150467 |
| 1738603800 | 185.8 | -2.4 | -1.28 | 186.75 | 189.25 | 184.4 | 188667 |
| 1738344600 | 188.2 | -1.15 | -0.61 | 189.35 | 191.3 | 186.9 | 299025 |
| 1738258200 | 189.35 | -1.3 | -0.68 | 191.5 | 193.65 | 188.8 | 158881 |
| 1738171800 | 190.65 | 1.25 | 0.66 | 190.45 | 193.95 | 189.4 | 161232 |
| 1738085400 | 189.4 | 2.7 | 1.45 | 187.3 | 192.95 | 186.75 | 191568 |
| 1737999000 | 186.7 | -1.35 | -0.72 | 186 | 189 | 185 | 224253 |
| 1737739800 | 188.05 | 4.25 | 2.31 | 183.4 | 189.55 | 181.85 | 279916 |
| 1737653400 | 183.8 | 0.8 | 0.44 | 182 | 184.75 | 181.55 | 165785 |
| 1737567000 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1737480600 | 183 | -0.15 | -0.08 | 183.45 | 184.8 | 182.7 | 246172 |
| 1737394200 | 183.15 | 0.65 | 0.36 | 182.4 | 186.35 | 182 | 138865 |
| 1737135000 | 182.5 | -8.8 | -4.60 | 192.65 | 192.9 | 181.15 | 324741 |
| 1737048600 | 191.3 | 1 | 0.53 | 191.45 | 193.9 | 189.85 | 156279 |
| 1736962200 | 190.3 | 0.95 | 0.50 | 190.4 | 191.9 | 188.75 | 201308 |
| 1736875800 | 189.35 | -1.9 | -0.99 | 190 | 192.2 | 188.6 | 248605 |
| 1736789400 | 191.25 | -3.85 | -1.97 | 195 | 195.25 | 191.25 | 160672 |
| 1736530200 | 195.1 | -1.7 | -0.86 | 196 | 198.1 | 194.5 | 244233 |
| 1736443800 | 196.8 | 2.3 | 1.18 | 195.1 | 198.95 | 195.1 | 156541 |
| 1736357400 | 194.5 | 3.3 | 1.73 | 192.2 | 196.8 | 192.1 | 200646 |
| 1736271000 | 191.2 | 0.9 | 0.47 | 190 | 192.85 | 189.1 | 171431 |
| 1736184600 | 190.3 | -0.55 | -0.29 | 190.05 | 191.8 | 187.95 | 157277 |
| 1735925400 | 190.85 | -0.5 | -0.26 | 191.35 | 192.4 | 190.1 | 161108 |
| 1735839000 | 191.35 | -0.85 | -0.44 | 189.55 | 192.55 | 187.25 | 142779 |
| 1735666200 | 192.2 | 3.7 | 1.96 | 187.5 | 192.2 | 187.5 | 58512 |
| 1735579800 | 188.5 | -4.15 | -2.15 | 191.8 | 192.15 | 187.65 | 99021 |
| 1735320600 | 192.65 | 3.25 | 1.72 | 190.25 | 192.65 | 190 | 105443 |
| 1735061400 | 189.4 | -2.25 | -1.17 | 192.2 | 192.55 | 189.4 | 37457 |
| 1734975000 | 191.65 | 5.05 | 2.71 | 185.85 | 192 | 185.8 | 174969 |
| 1734715800 | 186.6 | 1.8 | 0.97 | 183.9 | 186.6 | 179.2 | 540704 |
| 1734629400 | 184.8 | -2.65 | -1.41 | 185.3 | 185.65 | 182.6 | 199390 |
| 1734543000 | 187.45 | 1.55 | 0.83 | 185.6 | 187.55 | 184.75 | 163032 |
| 1734456600 | 185.9 | 0.4 | 0.22 | 183.1 | 186.65 | 178.8 | 238010 |
| 1734370200 | 185.5 | 4.85 | 2.68 | 181.35 | 186.3 | 181.35 | 171731 |
| 1734111000 | 180.65 | -1.05 | -0.58 | 180.7 | 183.3 | 180.55 | 114238 |
| 1734024600 | 181.7 | 1.75 | 0.97 | 179.55 | 184.6 | 179.45 | 301059 |
| 1733938200 | 179.95 | -0.45 | -0.25 | 179.15 | 181.9 | 179.15 | 141388 |
| 1733851800 | 180.4 | -1.6 | -0.88 | 181.45 | 185.5 | 179.75 | 182033 |
| 1733765400 | 182 | -3.3 | -1.78 | 185.9 | 186.45 | 180.35 | 160557 |
| 1733506200 | 185.3 | 0.05 | 0.03 | 185.35 | 186.95 | 183.15 | 165631 |
| 1733419800 | 185.25 | -2.8 | -1.49 | 188.5 | 188.85 | 181.9 | 169592 |
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
