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 | -5.5 | -3.65569956796 | 150.45 | 155.645 | 144.94 | 2600565 | 151.32324649 | CS |
| 4 | -15.99 | -9.93537964459 | 160.94 | 161.465 | 143.02 | 2691774 | 151.42006466 | CS |
| 12 | -32.98 | -18.5353790817 | 177.93 | 187.74 | 143.02 | 2498556 | 161.9215955 | CS |
| 26 | -18.29 | -11.2043616761 | 163.24 | 198 | 143.02 | 2166705 | 169.77963455 | CS |
| 52 | 4.45 | 3.16725978648 | 140.5 | 198 | 135.54 | 1944392 | 159.83377972 | CS |
| 156 | 6.01 | 4.32560817619 | 138.94 | 198 | 85.76 | 2058554 | 130.78566702 | CS |
| 260 | 13.16 | 9.98558312467 | 131.79 | 198 | 85.76 | 1882084 | 136.13086846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 149.4 | -2.02 | -1.33 | 151.96 | 153.1599 | 147.91999 | 2238744 |
| 1742942400 | 151.41999 | -4.07 | -2.62 | 154.09 | 155.11 | 150.25 | 2582191 |
| 1742856000 | 155.49 | 5.11 | 3.40 | 152.4 | 155.645 | 152.12 | 2023357 |
| 1742596800 | 150.38 | -1.03 | -0.68 | 150.5 | 151.665 | 147.82 | 4766295 |
| 1742510400 | 151.41 | 0.32 | 0.21 | 150.44999 | 152.12 | 149.7563 | 1392240 |
| 1742424000 | 151.09 | 2.43 | 1.63 | 148.9 | 153.22999 | 148.595 | 1882519 |
| 1742337600 | 148.66 | -3.19 | -2.10 | 152.29 | 152.29 | 147.82 | 1933352 |
| 1742251200 | 151.85 | 3.28 | 2.21 | 148.06 | 153.36 | 147.85 | 2222142 |
| 1741992000 | 148.57 | 2.63 | 1.80 | 146.5 | 148.8 | 143.02 | 2812183 |
| 1741905600 | 145.94 | -5.73 | -3.78 | 150.6 | 151.74 | 145.55 | 2442803 |
| 1741819200 | 151.66999 | 4.66 | 3.17 | 149.81 | 152.31 | 148.535 | 2604100 |
| 1741732800 | 147.01 | 1.38 | 0.95 | 145.57 | 149.62 | 144.7201 | 3725139 |
| 1741646400 | 145.63 | -3.54 | -2.37 | 147.66999 | 148.5 | 143.77 | 2902266 |
| 1741390800 | 149.16999 | 0.75 | 0.51 | 148.41999 | 149.66999 | 144.27 | 2659259 |
| 1741304400 | 148.41999 | -8.86 | -5.63 | 155 | 155.1 | 148.33 | 2559643 |
| 1741218000 | 157.28 | 1.61 | 1.03 | 155.66999 | 158.41999 | 154.59 | 2016049 |
| 1741131600 | 155.66999 | 0.36 | 0.23 | 154.97999 | 157.21 | 151.79 | 2558215 |
| 1741045200 | 155.31 | -1.01 | -0.65 | 158.34 | 159.06 | 153.19999 | 2455678 |
| 1740786000 | 156.32 | -0.95 | -0.60 | 156.69999 | 157.77 | 154.72999 | 5766543 |
| 1740699600 | 157.27 | -2.11 | -1.32 | 160.94 | 161.465 | 156.58 | 2292770 |
| 1740613200 | 159.38 | 1.22 | 0.77 | 159.02 | 161.08 | 158.6604 | 1896307 |
| 1740526800 | 158.16 | -1.53 | -0.96 | 160.26 | 161.0825 | 157.43 | 2951397 |
| 1740440400 | 159.69 | -5.67 | -3.43 | 163.97 | 164.415 | 157.31 | 3967888 |
| 1740181200 | 165.36 | -6.64 | -3.86 | 171.58 | 171.73 | 164.61 | 2496087 |
| 1740094800 | 172 | 2.39 | 1.41 | 169.71 | 172.11 | 167.7746 | 2131824 |
| 1740008400 | 169.61 | 3.96 | 2.39 | 165.32 | 169.97 | 164.66999 | 2118812 |
| 1739922000 | 165.65 | 1.37 | 0.83 | 166.03 | 167.86 | 164.72999 | 2356633 |
| 1739576400 | 164.28 | -0.53 | -0.32 | 164 | 165.66 | 157.22 | 4794957 |
| 1739490000 | 164.81 | 1.59 | 0.97 | 162.58 | 165.15 | 161.53 | 2707322 |
| 1739403600 | 163.22 | -2.44 | -1.47 | 162.05 | 164.83 | 161.4912 | 1803136 |
| 1739317200 | 165.66 | -0.73 | -0.44 | 165 | 166.13 | 164.19999 | 2570011 |
| 1739230800 | 166.38999 | -1.68 | -1.00 | 168.28 | 168.71 | 165.475 | 2159913 |
| 1738971600 | 168.07 | -0.04 | -0.02 | 168.38 | 169.1699 | 166.76 | 1017304 |
| 1738885200 | 168.11 | 0.92 | 0.55 | 168.21 | 168.77 | 166.52 | 1275692 |
| 1738798800 | 167.19 | 3.85 | 2.36 | 164.83 | 167.38999 | 163.19 | 1647585 |
| 1738712400 | 163.34 | 1.91 | 1.18 | 159.69999 | 163.94999 | 159.29 | 2055332 |
| 1738626000 | 161.43 | -2.43 | -1.48 | 161.63999 | 162.47 | 159.84 | 2141448 |
| 1738366800 | 163.86 | -0.37 | -0.23 | 164 | 167.69999 | 163.72 | 2010646 |
| 1738280400 | 164.22999 | 2.5 | 1.55 | 163.6 | 165.87 | 162.13999 | 1961525 |
| 1738194000 | 161.72999 | -0.41 | -0.25 | 162.27 | 164.38 | 160.5 | 2656963 |
| 1738107600 | 162.13999 | -2.6 | -1.58 | 164.44 | 164.44 | 156.09 | 4727918 |
| 1738021200 | 164.74 | -15.76 | -8.73 | 166.13 | 166.3 | 156.32 | 8178429 |
| 1737762000 | 180.5 | -1.94 | -1.06 | 183.21 | 184.65 | 180.27 | 1834038 |
| 1737675600 | 182.44 | 0 | 0.00 | 182.44 | 182.44 | 182.44 | 0 |
| 1737589200 | 182.44 | -1.12 | -0.61 | 184.49 | 187.74 | 181.875 | 2623941 |
| 1737502800 | 183.56 | 5.13 | 2.88 | 180.675 | 184.01 | 180.02 | 1898035 |
| 1737157200 | 178.43 | -1.67 | -0.93 | 181.17 | 181.83 | 178.15 | 1665024 |
| 1737070800 | 180.1 | 5.19 | 2.97 | 175.6 | 180.25 | 175.2201 | 1734763 |
| 1736984400 | 174.91 | 1.02 | 0.59 | 179.88 | 179.99 | 174.13 | 1859838 |
| 1736898000 | 173.89 | 1.97 | 1.15 | 172.67 | 174.5 | 172.0004 | 1536881 |
| 1736811600 | 171.92 | -1.42 | -0.82 | 171.99 | 173.14 | 170.03 | 1799019 |
| 1736552400 | 173.34 | -7.53 | -4.16 | 177.835 | 177.86 | 172.7901 | 2746086 |
| 1736379600 | 180.87 | 0.99 | 0.55 | 180.94 | 181.89 | 179.42 | 1708825 |
| 1736293200 | 179.88 | 0.28 | 0.16 | 183.835 | 184.3 | 177.72 | 2228849 |
| 1736206800 | 179.6 | -2.14 | -1.18 | 181.12 | 183.77 | 179.24 | 1990879 |
| 1735947600 | 181.74 | 4.74 | 2.68 | 177.835 | 181.98 | 177.835 | 1559060 |
| 1735861200 | 177 | -0.33 | -0.19 | 177.93 | 178.88 | 176.06 | 1271256 |
| 1735688400 | 177.33 | 1.11 | 0.63 | 178.33 | 178.5 | 176.0955 | 1434051 |
| 1735602000 | 176.22 | -1.92 | -1.08 | 176.47 | 177.0016 | 174.46 | 1026986 |
| 1735342800 | 178.14 | -1.36 | -0.76 | 178.47 | 179.615 | 177.33 | 810912 |
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
