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 | 0.47 | 0.207368188837 | 226.65 | 242.185 | 217.97 | 973487 | 227.66182197 | CS |
| 4 | -78.67 | -25.726805978 | 305.79 | 316 | 217.97 | 1190468 | 254.73892669 | CS |
| 12 | -95.64 | -29.6319246499 | 322.76 | 327.6799 | 217.97 | 772297 | 270.70144169 | CS |
| 26 | -139.6 | -38.0671902269 | 366.72 | 433.86 | 217.97 | 609771 | 305.80024888 | CS |
| 52 | -143.64 | -38.7420433704 | 370.76 | 433.86 | 217.97 | 529123 | 336.23532287 | CS |
| 156 | 89.92 | 65.5393586006 | 137.2 | 433.86 | 67.67 | 591354 | 212.20896425 | CS |
| 260 | 152.94 | 206.174170936 | 74.18 | 433.86 | 44.27 | 556511 | 184.06898251 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 227.12 | 8.84 | 4.05 | 217.1 | 227.83 | 209.61 | 1359490 |
| 1741304100 | 218.28 | -12.32 | -5.34 | 226 | 229.7676 | 217.97 | 962122 |
| 1741217700 | 230.6 | 1.09 | 0.47 | 229.18 | 231.24 | 225.13 | 709973 |
| 1741131300 | 229.51 | 5.22 | 2.33 | 221.82 | 233.4399 | 218.2301 | 929226 |
| 1741044900 | 224.29 | -10.49 | -4.47 | 238 | 242.185 | 223.13 | 1039803 |
| 1740785700 | 234.78 | 6.16 | 2.69 | 226.65 | 237.535 | 225.0456 | 1226309 |
| 1740699300 | 228.62 | 0.81 | 0.36 | 228.9 | 230.88 | 219.12 | 1022668 |
| 1740612900 | 227.81 | -11.05 | -4.63 | 241.64 | 243.6 | 227.65 | 1017968 |
| 1740526500 | 238.86 | 2.35 | 0.99 | 236 | 241.99 | 231.28 | 1269139 |
| 1740440100 | 236.51 | 2.49 | 1.06 | 239.15 | 240.815 | 234.02 | 1794576 |
| 1740180900 | 234.02 | -13.07 | -5.29 | 246.02 | 246.02 | 232.19 | 1991980 |
| 1740094500 | 247.09 | -17.93 | -6.77 | 266 | 266 | 242.58 | 1948063 |
| 1740008100 | 265.02 | -41 | -13.40 | 272.45 | 277.07 | 259.48 | 3650224 |
| 1739921700 | 306.02 | 1.33 | 0.44 | 303.89999 | 312.42 | 302.42 | 1528461 |
| 1739576100 | 304.69 | -7.24 | -2.32 | 312 | 314.1415 | 303.17 | 641133 |
| 1739489700 | 311.93 | 7.61 | 2.50 | 304.07 | 314.64999 | 300.47 | 606583 |
| 1739403300 | 304.32 | 4.5 | 1.50 | 298.69 | 307.64 | 297.42 | 419907 |
| 1739316900 | 299.82 | -8.66 | -2.81 | 306.74 | 307.64 | 297.015 | 772588 |
| 1739230500 | 308.48 | 3.56 | 1.17 | 309.63 | 316 | 305.89999 | 583631 |
| 1738971300 | 304.92 | -3.23 | -1.05 | 305.79 | 311.01 | 304.01 | 504544 |
| 1738884900 | 308.145 | 2.76 | 0.90 | 306.94 | 312.55 | 305.5 | 401897 |
| 1738798500 | 305.39 | -1.54 | -0.50 | 305.25 | 307.51 | 300 | 537530 |
| 1738712100 | 306.93 | 3.26 | 1.07 | 297.75 | 307.87 | 297.41 | 557348 |
| 1738625700 | 303.67 | 5.77 | 1.94 | 293.49 | 306.38 | 290.2 | 514557 |
| 1738366500 | 297.89999 | -7.86 | -2.57 | 304.97 | 306.37 | 296.995 | 513140 |
| 1738280100 | 305.76 | 2.06 | 0.68 | 303.47 | 308.54 | 300.755 | 500242 |
| 1738193700 | 303.7 | 7.88 | 2.66 | 295 | 305.6 | 294.8 | 542401 |
| 1738107300 | 295.82 | 3.3 | 1.13 | 290.2 | 299.82 | 290.02999 | 637014 |
| 1738020900 | 292.52 | 12.69 | 4.53 | 273 | 292.52999 | 270.2 | 596966 |
| 1737761700 | 279.83 | -3.75 | -1.32 | 288.62 | 289.89999 | 279.57 | 781586 |
| 1737675300 | 283.58 | 0 | 0.00 | 283.58 | 283.58 | 283.58 | 0 |
| 1737588900 | 283.58 | 3.1 | 1.11 | 282.83 | 285.595 | 280.1283 | 433860 |
| 1737502500 | 280.48 | 7.56 | 2.77 | 282.95 | 285.81 | 274.36 | 619083 |
| 1737156900 | 272.92 | -1.88 | -0.68 | 277.39 | 278.58999 | 271.37 | 451361 |
| 1737070500 | 274.8 | 2.25 | 0.83 | 274.31 | 279.32 | 272.7075 | 499753 |
| 1736984100 | 272.55 | -0.89 | -0.33 | 281 | 281.27 | 272 | 591647 |
| 1736897700 | 273.44 | -2.51 | -0.91 | 278.36 | 279.99 | 272.39 | 544767 |
| 1736811300 | 275.95 | 1.26 | 0.46 | 271.32 | 276.18 | 266.445 | 505849 |
| 1736552100 | 274.69 | -3.78 | -1.36 | 275 | 279.83 | 273.64999 | 628750 |
| 1736379300 | 278.47 | -3.76 | -1.33 | 281.89999 | 283 | 277 | 609413 |
| 1736292900 | 282.23 | -8.42 | -2.90 | 288.93 | 291 | 282.08999 | 679938 |
| 1736206500 | 290.64999 | -7.36 | -2.47 | 298.81 | 299.64999 | 285.52 | 780454 |
| 1735947300 | 298.01 | 5.95 | 2.04 | 292.07 | 298.51 | 289.89 | 359013 |
| 1735860900 | 292.06 | 7.86 | 2.77 | 288.14 | 293.6 | 285.45 | 450707 |
| 1735688100 | 284.2 | -2.96 | -1.03 | 288.5 | 288.5 | 281.365 | 396393 |
| 1735601700 | 287.16 | 1.79 | 0.63 | 283.45 | 290.5 | 282.04 | 404164 |
| 1735342500 | 285.37 | -5.48 | -1.88 | 290 | 290 | 282.51 | 380085 |
| 1735256100 | 290.85 | -0.9 | -0.31 | 291.33 | 292.29 | 288.32 | 240700 |
| 1735077840 | 291.75 | 1 | 0.34 | 290.81 | 293.45 | 287.401 | 188311 |
| 1734996900 | 290.75 | 0.08 | 0.03 | 290.48 | 291.7 | 285.29 | 374633 |
| 1734737700 | 290.67 | 0.31 | 0.11 | 291.64 | 296.94 | 289.25 | 693274 |
| 1734651300 | 290.36 | 9.27 | 3.30 | 288.18 | 293.83 | 283.44 | 829279 |
| 1734564900 | 281.08999 | -14.75 | -4.99 | 295.83999 | 299.32 | 280.98 | 637434 |
| 1734478500 | 295.83999 | -4.47 | -1.49 | 299.52999 | 305.95 | 295.58 | 497089 |
| 1734392100 | 300.31 | -1.02 | -0.34 | 300 | 302.87 | 296.3 | 780533 |
| 1734132900 | 301.33 | -21.56 | -6.68 | 322.76 | 327.67989 | 301.1 | 925988 |
| 1734046500 | 322.89 | -7.28 | -2.20 | 331.58999 | 333.36 | 322.73 | 316428 |
| 1733960100 | 330.17 | 2.37 | 0.72 | 331.98 | 335.5199 | 327.7713 | 357577 |
| 1733873700 | 327.8 | -0.74 | -0.23 | 327 | 334.69 | 323.01 | 404462 |
| 1733787300 | 328.54 | -11.55 | -3.40 | 338.54 | 338.54 | 324.63 | 461796 |
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
