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 | -8.31 | -4.40591697153 | 188.61 | 203.9 | 172.7 | 833406 | 185.75089684 | CS |
| 4 | -13.25 | -6.8457762852 | 193.55 | 203.9 | 170.11 | 603254 | 183.66730353 | CS |
| 12 | 6.74 | 3.88338326803 | 173.56 | 207.2 | 167.95 | 384967 | 186.07887056 | CS |
| 26 | -0.405 | -0.224122188097 | 180.705 | 207.2 | 159.1662 | 336708 | 182.06869334 | CS |
| 52 | 79.41 | 78.7094855784 | 100.89 | 207.2 | 99.54 | 297183 | 159.02068652 | CS |
| 156 | 85.34 | 89.8694187026 | 94.96 | 207.2 | 76.21 | 327949 | 114.72138645 | CS |
| 260 | 132.19 | 274.766160881 | 48.11 | 207.2 | 12.24 | 378576 | 86.64510785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 180.3 | -2.94 | -1.60 | 182 | 185.44 | 179.9506 | 550130 |
| 1732232400 | 183.24 | 6.68 | 3.78 | 181 | 187.93 | 178.3625 | 776286 |
| 1732146000 | 176.56 | -26.23 | -12.93 | 192 | 195 | 172.7 | 1451007 |
| 1732059600 | 202.79 | 6.96 | 3.55 | 193.78 | 203.9 | 193.565 | 614645 |
| 1731973200 | 195.83 | 8.31 | 4.43 | 188.61 | 201.03 | 187.585 | 774963 |
| 1731714000 | 187.52 | 2.86 | 1.55 | 182.81 | 189.115 | 182.25 | 571774 |
| 1731627600 | 184.66 | -1.43 | -0.77 | 186.9 | 189.5 | 183.66 | 487698 |
| 1731541200 | 186.09 | -3.15 | -1.66 | 192.73 | 193.71 | 185.705 | 360052 |
| 1731454800 | 189.24 | -4.07 | -2.11 | 193.33 | 198.525 | 186.86 | 426888 |
| 1731368400 | 193.31 | 3.68 | 1.94 | 192.57 | 196.645 | 190.62 | 411097 |
| 1731109200 | 189.63 | 11.84 | 6.66 | 178 | 190.56 | 175.035 | 924874 |
| 1731022800 | 177.79 | -1.48 | -0.83 | 179.89 | 181.8899 | 173 | 757690 |
| 1730936400 | 179.27 | -5.04 | -2.73 | 186.5 | 186.6 | 170.46 | 1105629 |
| 1730850000 | 184.31 | 8.37 | 4.76 | 177.11 | 185.35 | 177.11 | 243355 |
| 1730763600 | 175.94 | 0.74 | 0.42 | 174.64 | 178.54 | 173.83 | 245468 |
| 1730500800 | 175.2 | 0.87 | 0.50 | 177.16 | 180.62 | 172.33 | 327154 |
| 1730414400 | 174.33 | 1.48 | 0.86 | 170.92 | 176.24 | 170.11 | 369817 |
| 1730328000 | 172.85 | -6.39 | -3.57 | 180 | 181.89 | 171.97 | 622532 |
| 1730241600 | 179.24 | -9.13 | -4.85 | 185.61 | 186.85 | 178 | 547262 |
| 1730155200 | 188.37 | -3.69 | -1.92 | 193.55 | 193.55 | 184.05 | 496765 |
| 1729896000 | 192.06 | -3.23 | -1.65 | 196.07 | 196.6452 | 191.45 | 200690 |
| 1729809600 | 195.29 | 0.52 | 0.27 | 195.55 | 197.79 | 194.9 | 144359 |
| 1729723200 | 194.77 | -1.32 | -0.67 | 195.15 | 196.09 | 192.03 | 214912 |
| 1729636800 | 196.09 | -6.73 | -3.32 | 200.58 | 202.59 | 195.83 | 245248 |
| 1729550400 | 202.82 | 4.49 | 2.26 | 197.54 | 207.2 | 197.54 | 286868 |
| 1729291200 | 198.33 | 2.03 | 1.03 | 196.63 | 199.06 | 195 | 309529 |
| 1729204800 | 196.3 | -2.73 | -1.37 | 199.93 | 200 | 196.09 | 195057 |
| 1729118400 | 199.03 | 11.04 | 5.87 | 190.63 | 200.52 | 189.86 | 369935 |
| 1729032000 | 187.99 | -0.86 | -0.46 | 188.89 | 189.49 | 185.5 | 210661 |
| 1728945600 | 188.85 | -0.17 | -0.09 | 188.87 | 191.8301 | 188.36 | 126159 |
| 1728686400 | 189.02 | 2.25 | 1.20 | 186.34 | 189.09 | 186.2 | 181168 |
| 1728600000 | 186.77 | -3.44 | -1.81 | 189 | 189 | 184.69 | 213902 |
| 1728513600 | 190.21 | 0.08 | 0.04 | 190.13 | 192.2 | 187.81 | 150743 |
| 1728427200 | 190.13 | -0.68 | -0.36 | 193.74 | 194 | 189.87 | 248141 |
| 1728340800 | 190.81 | -0.07 | -0.04 | 189.24 | 193.67 | 187.5401 | 234422 |
| 1728081600 | 190.88 | 4.16 | 2.23 | 189.03 | 191.56 | 187.16 | 219068 |
| 1727995200 | 186.72 | -6.25 | -3.24 | 191.25 | 193.1 | 186.095 | 268091 |
| 1727908800 | 192.97 | 0.85 | 0.44 | 190.69 | 193.18 | 190.01 | 169441 |
| 1727822400 | 192.12 | -4.98 | -2.53 | 193.85 | 195.1 | 190.0919 | 220914 |
| 1727736000 | 197.1 | 4.26 | 2.21 | 192.9 | 197.285 | 191.9 | 256444 |
| 1727476800 | 192.84 | 1.31 | 0.68 | 192.08 | 196.61 | 191.91 | 346894 |
| 1727390400 | 191.53 | -4.67 | -2.38 | 198.37 | 198.37 | 190.47 | 255099 |
| 1727304000 | 196.2 | 0.16 | 0.08 | 197.13 | 197.5 | 195.55 | 231754 |
| 1727217600 | 196.04 | -1.18 | -0.60 | 196.84 | 197.64 | 193.11 | 161072 |
| 1727131200 | 197.22 | 1.51 | 0.77 | 196.75 | 199.77 | 195.14 | 210164 |
| 1726872000 | 195.71 | 0.04 | 0.02 | 195 | 197.37 | 193.635 | 536931 |
| 1726785600 | 195.67 | 5.67 | 2.98 | 194.56 | 196.59 | 190.79 | 308089 |
| 1726699200 | 190 | 1.76 | 0.93 | 188.78 | 195.9 | 188 | 346415 |
| 1726612800 | 188.24 | 2.75 | 1.48 | 186.24 | 189.525 | 186.065 | 422405 |
| 1726526400 | 185.49 | 0.75 | 0.41 | 185.74 | 187.23 | 177.66 | 485118 |
| 1726267200 | 184.74 | 0.35 | 0.19 | 185.64 | 187.735 | 184.12 | 407811 |
| 1726180800 | 184.39 | -0.55 | -0.30 | 185.05 | 188.37 | 181.3 | 378850 |
| 1726094400 | 184.94 | 5.66 | 3.16 | 179.43 | 185.59 | 176.455 | 289810 |
| 1726008000 | 179.28 | 1.9 | 1.07 | 177.38 | 179.31 | 175.195 | 227938 |
| 1725921600 | 177.38 | 7.38 | 4.34 | 171.29 | 177.58 | 171.29 | 313710 |
| 1725662400 | 170 | -4.09 | -2.35 | 174.94 | 176.25 | 169.465 | 280404 |
| 1725576000 | 174.09 | 0.92 | 0.53 | 173.08 | 175.96 | 171.68 | 336594 |
| 1725489600 | 173.17 | 3.99 | 2.36 | 169.32 | 173.4 | 167.95 | 303007 |
| 1725403200 | 169.18 | -6.78 | -3.85 | 173.56 | 174.846 | 168.72 | 340144 |
| 1725057600 | 175.96 | 4.91 | 2.87 | 171.54 | 176.12 | 170.58 | 275577 |
| 1724971200 | 171.05 | 0.96 | 0.56 | 171.23 | 173.7 | 169.6274 | 211700 |
| 1724884800 | 170.09 | -2.58 | -1.49 | 171.85 | 172.74 | 169.47 | 222268 |
| 1724798400 | 172.67 | -1.31 | -0.75 | 173.7 | 175.47 | 171.5 | 311658 |
| 1724712000 | 173.98 | -6.14 | -3.41 | 180.19 | 180.69 | 172.59 | 447527 |
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
