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 | 11.89999 | 4.0718528657 | 292.25 | 314.45 | 282.05 | 550 | 297.14729091 | DE |
| 4 | 18.39999 | 6.43919160105 | 285.75 | 317.35 | 271.95 | 776 | 295.04442191 | DE |
| 12 | 70.14999 | 29.9786282051 | 234 | 317.35 | 222.4 | 704 | 267.67277608 | DE |
| 26 | 22.64999 | 8.04617761989 | 281.5 | 317.35 | 201.2 | 741 | 261.58029585 | DE |
| 52 | -89.65001 | -22.7653656679 | 393.8 | 470.1 | 201.2 | 544 | 292.70021 | DE |
| 156 | -94.25001 | -23.6571310241 | 398.4 | 470.1 | 201.2 | 254 | 299.06762064 | DE |
| 260 | 5.69999 | 1.90986429888 | 298.45 | 470.1 | 201.2 | 203 | 299.47373171 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 303.7 | -7.65 | -2.46 | 310.85 | 312.85 | 303.55 | 419 |
| 1732570020 | 311.35 | 6.35 | 2.08 | 305.14999 | 312 | 302.8 | 492 |
| 1732310820 | 305 | 3.5 | 1.16 | 299.75 | 314.45 | 298.6 | 596 |
| 1732224420 | 301.5 | 8.45 | 2.88 | 292.89999 | 301.89999 | 292.35 | 435 |
| 1732138020 | 293.05 | 8.5 | 2.99 | 287.5 | 293.05 | 283 | 223 |
| 1732051620 | 284.55 | -7.1 | -2.43 | 292.25 | 293.14999 | 282.05 | 1004 |
| 1731965220 | 291.64999 | -12.6 | -4.14 | 305 | 306 | 290.89999 | 1199 |
| 1731705960 | 304.25 | -11.15 | -3.54 | 311.89999 | 313.6 | 304.25 | 272 |
| 1731619560 | 315.39999 | 5.7 | 1.84 | 310.05 | 317.35 | 308.6 | 503 |
| 1731533160 | 309.7 | 7.15 | 2.36 | 302.5 | 316.85 | 299.95 | 1533 |
| 1731446820 | 302.55 | 3.3 | 1.10 | 300.64999 | 302.55 | 297 | 697 |
| 1731360420 | 299.25 | 8.95 | 3.08 | 289.6 | 300.1 | 287.89999 | 1170 |
| 1731101220 | 290.3 | -0.9 | -0.31 | 291.75 | 294 | 288.14999 | 1062 |
| 1731014760 | 291.2 | -2.7 | -0.92 | 293.45 | 297.8 | 290.8 | 299 |
| 1730928360 | 293.89999 | 2 | 0.69 | 299.75 | 302.2 | 289.7 | 1442 |
| 1730841960 | 291.89999 | 0.4 | 0.14 | 291.89999 | 293.95 | 290.55 | 379 |
| 1730755560 | 291.5 | -4.55 | -1.54 | 294.8 | 295 | 290.45 | 734 |
| 1730496360 | 296.05 | 21.65 | 7.89 | 274 | 297.75 | 273.64999 | 1386 |
| 1730409960 | 274.39999 | -4.55 | -1.63 | 278.89999 | 279.05 | 271.95 | 877 |
| 1730323560 | 278.95 | -2.1 | -0.75 | 283.05 | 283.75 | 278.95 | 843 |
| 1730237160 | 281.05 | -4.1 | -1.44 | 285.75 | 285.85 | 281.05 | 369 |
| 1730150760 | 285.14999 | 2.95 | 1.05 | 284.7 | 285.7 | 281.8 | 778 |
| 1729888020 | 282.2 | 7.95 | 2.90 | 277.1 | 288.95 | 277.1 | 1133 |
| 1729801560 | 274.25 | 2.25 | 0.83 | 273.45 | 275.8 | 272.55 | 668 |
| 1729715160 | 272 | -4.25 | -1.54 | 277.45 | 278.6 | 269.5 | 521 |
| 1729628760 | 276.25 | 0.75 | 0.27 | 275.3 | 282 | 273.2 | 1351 |
| 1729542360 | 275.5 | 9.3 | 3.49 | 267.85 | 276.89999 | 267.64999 | 1188 |
| 1729283160 | 266.2 | 2.1 | 0.80 | 263.1 | 266.2 | 260.45 | 211 |
| 1729196760 | 264.1 | -7.4 | -2.73 | 271.14999 | 272.39999 | 264.1 | 563 |
| 1729110360 | 271.5 | 8.5 | 3.23 | 263.6 | 271.95 | 263.25 | 970 |
| 1729023960 | 263 | -0.05 | -0.02 | 263.05 | 267.7 | 260.89999 | 936 |
| 1728937620 | 263.05 | 9.05 | 3.56 | 254.95 | 263.45 | 250.95 | 1114 |
| 1728678360 | 254 | 4 | 1.60 | 250.85 | 254.3 | 248.3 | 430 |
| 1728591960 | 250 | -2.6 | -1.03 | 249.95 | 250.7 | 248.75 | 256 |
| 1728505560 | 252.6 | 1.1 | 0.44 | 250.4 | 253.35 | 248.95 | 361 |
| 1728419160 | 251.5 | 2.8 | 1.13 | 247 | 252.65 | 244.95 | 656 |
| 1728332760 | 248.7 | 2.9 | 1.18 | 247.05 | 248.7 | 242.25 | 502 |
| 1728073560 | 245.8 | 12.1 | 5.18 | 237.75 | 249 | 237.75 | 740 |
| 1727987220 | 233.7 | -2.5 | -1.06 | 236.65 | 237.5 | 233.7 | 269 |
| 1727900820 | 236.2 | -4.9 | -2.03 | 237.1 | 239.65 | 235.45 | 776 |
| 1727814420 | 241.1 | -2.9 | -1.19 | 243.9 | 246.4 | 237.15 | 600 |
| 1727728020 | 244 | -6.75 | -2.69 | 250.9 | 254.65 | 244 | 1747 |
| 1727468760 | 250.75 | 9.9 | 4.11 | 241.05 | 254 | 239.7 | 1381 |
| 1727382360 | 240.85 | 6.6 | 2.82 | 237.15 | 242.25 | 235.05 | 636 |
| 1727295960 | 234.25 | -2 | -0.85 | 235.25 | 236.75 | 232.25 | 353 |
| 1727209560 | 236.25 | 2.25 | 0.96 | 234.9 | 242.25 | 233.15 | 533 |
| 1727123160 | 234 | -0.65 | -0.28 | 237.45 | 238.45 | 234 | 590 |
| 1726864020 | 234.65 | -8.7 | -3.58 | 242.9 | 243.45 | 233.5 | 1071 |
| 1726777560 | 243.35 | -1.2 | -0.49 | 245.75 | 251.05 | 242.5 | 939 |
| 1726691220 | 244.55 | 3.2 | 1.33 | 242.4 | 245 | 239.85 | 618 |
| 1726604760 | 241.35 | 5.05 | 2.14 | 239.05 | 241.5 | 238.05 | 409 |
| 1726518420 | 236.3 | -4.7 | -1.95 | 240.05 | 241.6 | 235 | 416 |
| 1726259160 | 241 | 6.4 | 2.73 | 235.45 | 241.8 | 233.75 | 652 |
| 1726172760 | 234.6 | 4.6 | 2.00 | 233.3 | 234.6 | 231.5 | 104 |
| 1726086360 | 230 | 6.1 | 2.72 | 222.45 | 230 | 222.4 | 218 |
| 1725999960 | 223.9 | -0.5 | -0.22 | 224.85 | 227.05 | 222.45 | 289 |
| 1725913620 | 224.4 | -5.25 | -2.29 | 231.45 | 233.75 | 224.4 | 463 |
| 1725654360 | 229.65 | -0.65 | -0.28 | 228.15 | 236.35 | 226.3 | 1367 |
| 1725567960 | 230.3 | -0.8 | -0.35 | 229.95 | 231.25 | 227.9 | 210 |
| 1725481560 | 231.1 | -3.55 | -1.51 | 232.25 | 233.1 | 229.9 | 248 |
| 1725395160 | 234.65 | 2.45 | 1.06 | 234 | 237.4 | 227.5 | 464 |
| 1725308760 | 232.2 | -0.95 | -0.41 | 233 | 234.6 | 231.1 | 436 |
| 1725049560 | 233.15 | -0.85 | -0.36 | 242.05 | 246 | 225.9 | 2197 |
| 1724963160 | 234 | 0.75 | 0.32 | 230.85 | 237.25 | 230.85 | 1343 |
| 1724876760 | 233.25 | -9.55 | -3.93 | 243.95 | 244.5 | 230.05 | 1298 |
| 1724790420 | 242.8 | -2.2 | -0.90 | 244.9 | 245.8 | 240.8 | 861 |
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
