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 | 0.25 | 0.170230151164 | 146.86 | 151.82 | 143.675 | 2037431 | 148.74866313 | CS |
| 4 | -5.45 | -3.57236497116 | 152.56 | 155.66 | 141.09 | 1725796 | 148.34329934 | CS |
| 12 | 3.79 | 2.64443204019 | 143.32 | 156.87 | 138.242 | 1655492 | 148.32381452 | CS |
| 26 | -3.19 | -2.12242182302 | 150.3 | 156.9 | 138.242 | 1578249 | 148.64731405 | CS |
| 52 | 4.38 | 3.06873117074 | 142.73 | 159.98 | 137.61 | 1663377 | 148.13584133 | CS |
| 156 | 15.64 | 11.8962500951 | 131.47 | 159.98 | 104.76 | 1627238 | 134.80513297 | CS |
| 260 | 81.88 | 125.525065154 | 65.23 | 166.44 | 57.53 | 1646679 | 128.53045632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 147.11 | -2.63 | -1.76 | 149.28 | 149.4 | 145.75 | 1901498 |
| 1743028800 | 149.74 | -1.06 | -0.70 | 150.96 | 151.82 | 147.38 | 2166519 |
| 1742942400 | 150.8 | 1.82 | 1.22 | 149.15 | 150.83 | 148.03 | 2865891 |
| 1742856000 | 148.97999 | 2.81 | 1.92 | 147.55 | 149.47999 | 146.83 | 1798633 |
| 1742596800 | 146.16999 | -0.11 | -0.08 | 145.02 | 146.34 | 143.675 | 4281410 |
| 1742510400 | 146.28 | -1.48 | -1.00 | 146.86 | 147.76 | 145.85 | 1923750 |
| 1742424000 | 147.76 | 0.9 | 0.61 | 147.63999 | 149.04 | 146.54 | 2100408 |
| 1742337600 | 146.86 | 0.12 | 0.08 | 145.65 | 148.16999 | 145.34 | 1091743 |
| 1742251200 | 146.74 | 0.86 | 0.59 | 145.13 | 147.69 | 144.36 | 1159507 |
| 1741992000 | 145.88 | 4.66 | 3.30 | 143.12 | 146.4 | 142.665 | 1492519 |
| 1741905600 | 141.22 | -1.96 | -1.37 | 142.51 | 144.84 | 141.09 | 1420780 |
| 1741819200 | 143.18 | -1.38 | -0.95 | 144.19 | 145.805 | 142.81 | 1580873 |
| 1741732800 | 144.56 | -3.49 | -2.36 | 148.25 | 148.305 | 143.85 | 1511952 |
| 1741646400 | 148.05 | -2.76 | -1.83 | 148.9 | 152 | 147.25 | 1799128 |
| 1741390800 | 150.81 | 3.52 | 2.39 | 146.8 | 151.3 | 146.455 | 1817343 |
| 1741304400 | 147.29 | -3.49 | -2.31 | 148.44999 | 149.47 | 146.56 | 1233818 |
| 1741218000 | 150.78 | 2.74 | 1.85 | 148.72999 | 151.49 | 148.285 | 1289111 |
| 1741131600 | 148.04 | -2.56 | -1.70 | 149.27 | 150.21 | 145.6593 | 2094811 |
| 1741045200 | 150.6 | -3.43 | -2.23 | 155 | 155.38 | 149.85 | 1597194 |
| 1740786000 | 154.03 | 2.27 | 1.50 | 151.35 | 154.13 | 150.62 | 2377281 |
| 1740699600 | 151.76 | -0.96 | -0.63 | 152.56 | 155.66 | 151.5 | 1741549 |
| 1740613200 | 152.72 | 0.78 | 0.51 | 153.16999 | 153.62 | 151.84 | 1868057 |
| 1740526800 | 151.94 | -1.26 | -0.82 | 153.58 | 153.6516 | 151.55 | 1141832 |
| 1740440400 | 153.19999 | -1.31 | -0.85 | 155 | 155.79499 | 153.19999 | 1289279 |
| 1740181200 | 154.51 | -1.27 | -0.82 | 155.46 | 156.32 | 153.225 | 1577356 |
| 1740094800 | 155.78 | -0.27 | -0.17 | 155.33 | 155.83 | 153.195 | 1533455 |
| 1740008400 | 156.05 | 1.63 | 1.06 | 154.63 | 156.87 | 153.21 | 1523629 |
| 1739922000 | 154.41999 | 1.65 | 1.08 | 152.5 | 154.85 | 151.01499 | 1247914 |
| 1739576400 | 152.77 | -0.45 | -0.29 | 154.34 | 156.4 | 151.6 | 1753328 |
| 1739490000 | 153.22 | 6.73 | 4.59 | 148 | 153.55 | 147.59 | 2343859 |
| 1739403600 | 146.49 | -2.37 | -1.59 | 147.97999 | 148.285 | 145.19 | 2353002 |
| 1739317200 | 148.86 | -0.83 | -0.55 | 148.33 | 150.31989 | 147.87 | 980035 |
| 1739230800 | 149.69 | 2.81 | 1.91 | 146.86 | 149.97 | 146.86 | 1172237 |
| 1738971600 | 146.88 | 0.41 | 0.28 | 147.63 | 148 | 145.29499 | 1149547 |
| 1738885200 | 146.47 | 0.25 | 0.17 | 147.26 | 148.84 | 146.44 | 1160597 |
| 1738798800 | 146.22 | 1.45 | 1.00 | 145.51 | 147.18 | 144.705 | 840259 |
| 1738712400 | 144.77 | -0.29 | -0.20 | 144.18 | 146.03 | 144.07 | 1411143 |
| 1738626000 | 145.06 | -2.91 | -1.97 | 145.27 | 146.31 | 142.6 | 1402025 |
| 1738366800 | 147.97 | -1.84 | -1.23 | 150.47 | 151.13999 | 147.83 | 1351777 |
| 1738280400 | 149.81 | 2.1 | 1.42 | 150 | 150.5 | 147.81 | 1618646 |
| 1738194000 | 147.71 | -0.74 | -0.50 | 149.41999 | 149.542 | 147.35 | 2010706 |
| 1738107600 | 148.44999 | -1.8 | -1.20 | 150.72999 | 150.72999 | 147.24 | 1178387 |
| 1738021200 | 150.25 | -4.44 | -2.87 | 150.91999 | 152.425 | 147.47 | 2070381 |
| 1737762000 | 154.69 | -0.4 | -0.26 | 156.44999 | 156.81 | 154.32 | 1016530 |
| 1737675600 | 155.09 | 0 | 0.00 | 155.09 | 155.09 | 155.09 | 0 |
| 1737589200 | 155.09 | 6.79 | 4.58 | 151.33 | 156.705 | 150 | 2905722 |
| 1737502800 | 148.3 | 2.58 | 1.77 | 146.22 | 148.82499 | 145.665 | 2531102 |
| 1737157200 | 145.72 | 2.03 | 1.41 | 145.37 | 147.4 | 144.485 | 4102612 |
| 1737070800 | 143.69 | 0.22 | 0.15 | 144.4 | 144.9 | 142.21 | 1882806 |
| 1736984400 | 143.47 | 0.57 | 0.40 | 145.54 | 146.37 | 143.05 | 2114739 |
| 1736898000 | 142.9 | 1.74 | 1.23 | 140.77 | 143.3 | 140.19999 | 1299965 |
| 1736811600 | 141.16 | 0.25 | 0.18 | 138.75 | 141.61 | 138.24199 | 1411842 |
| 1736552400 | 140.91 | -2.79 | -1.94 | 142.52 | 142.82 | 140.38 | 1243513 |
| 1736379600 | 143.69999 | -0.06 | -0.04 | 143.6 | 144.09 | 141.8401 | 1407691 |
| 1736293200 | 143.76 | 0.32 | 0.22 | 143.94 | 146.44999 | 142.82 | 1377679 |
| 1736206800 | 143.44 | 1.04 | 0.73 | 142.57 | 145.59 | 142.57 | 1097117 |
| 1735947600 | 142.4 | 1.76 | 1.25 | 141.215 | 142.44 | 139.8 | 1346774 |
| 1735861200 | 140.63999 | -2.33 | -1.63 | 143.25 | 143.9 | 139.84 | 1258947 |
| 1735688400 | 142.97 | 0.1 | 0.07 | 143.35 | 144.41999 | 142.54 | 824908 |
| 1735602000 | 142.87 | -2.11 | -1.46 | 142.51 | 143.69 | 141.52 | 852109 |
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
