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 | 25.62 | 20.822496749 | 123.04 | 149.16 | 117.64 | 2452 | 129.92084516 | DE |
| 4 | 33.5 | 29.0899617923 | 115.16 | 149.16 | 111.52 | 1968 | 122.20304143 | DE |
| 12 | 42.38 | 39.8757997742 | 106.28 | 149.16 | 95.18 | 977 | 117.83870451 | DE |
| 26 | 35.56 | 31.4412024757 | 113.1 | 149.16 | 87 | 997 | 113.30399482 | DE |
| 52 | 46.04 | 44.8645488209 | 102.62 | 149.16 | 87 | 1256 | 114.33192571 | DE |
| 156 | -26.48 | -15.1193331049 | 175.14 | 175.14 | 57.56 | 767 | 104.67844151 | DE |
| 260 | 66.66 | 81.2926829268 | 82 | 175.14 | 57.56 | 645 | 105.04466651 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 148.96 | 11.64 | 8.48 | 139.9 | 149.16 | 138.47998 | 4951 |
| 1732224420 | 137.32 | 8.32 | 6.45 | 130.68 | 138.76 | 130.68 | 5039 |
| 1732138020 | 129 | 3 | 2.38 | 127 | 129.32 | 126.78 | 3277 |
| 1732051620 | 126 | 6.98 | 5.86 | 118.66 | 126 | 117.64 | 1000 |
| 1731965220 | 119.02 | -0.9 | -0.75 | 120.02 | 120.64 | 117.98 | 1026 |
| 1731705960 | 119.92 | -4.96 | -3.97 | 123.04 | 124.28 | 118.66 | 1916 |
| 1731619560 | 124.88 | 3.14 | 2.58 | 122.08 | 126.32 | 121 | 2036 |
| 1731533160 | 121.74 | 5.88 | 5.08 | 116.48 | 124.06 | 115.62 | 4981 |
| 1731446820 | 115.86 | 1.02 | 0.89 | 114.98 | 116.66 | 114.64 | 2695 |
| 1731360420 | 114.84 | -1.1 | -0.95 | 116.46 | 118.46 | 114.04 | 2175 |
| 1731101220 | 115.94 | -4.46 | -3.70 | 120.18 | 121.3 | 114.72 | 2215 |
| 1731014760 | 120.4 | 0.96 | 0.80 | 122.62 | 125 | 112.64 | 4118 |
| 1730928360 | 119.44 | 4.68 | 4.08 | 118.96 | 121 | 118.48 | 1973 |
| 1730841960 | 114.76 | -1.9 | -1.63 | 115.98 | 116.1 | 114.64 | 700 |
| 1730755560 | 116.66 | 2.38 | 2.08 | 113.14 | 116.66 | 111.7 | 952 |
| 1730496360 | 114.28 | -0.86 | -0.75 | 115.54 | 115.98 | 111.52 | 737 |
| 1730409960 | 115.14 | -2.42 | -2.06 | 115.2 | 116.1 | 113.76 | 1191 |
| 1730323560 | 117.56 | -1.8 | -1.51 | 120.5 | 121 | 117.56 | 531 |
| 1730237160 | 119.36 | 2.16 | 1.84 | 116.74 | 119.48 | 116.58 | 1578 |
| 1730150760 | 117.2 | 0.2 | 0.17 | 118.7 | 118.7 | 116.48 | 815 |
| 1729888020 | 117 | 2.94 | 2.58 | 115.16 | 118.22 | 115.04 | 408 |
| 1729801560 | 114.06 | 0.92 | 0.81 | 113.62 | 114.4 | 113 | 897 |
| 1729715160 | 113.14 | -2.22 | -1.92 | 115 | 115.78 | 113.14 | 566 |
| 1729628760 | 115.36 | -0.66 | -0.57 | 115.34 | 116.04 | 115 | 288 |
| 1729542360 | 116.02 | -2.34 | -1.98 | 118.32 | 118.32 | 115.5 | 728 |
| 1729283160 | 118.36 | 1.72 | 1.47 | 117.7 | 120.24 | 117.62 | 847 |
| 1729196760 | 116.64 | 0.64 | 0.55 | 117.84 | 117.84 | 116.58 | 156 |
| 1729110360 | 116 | -0.38 | -0.33 | 116.16 | 116.6 | 114.02 | 608 |
| 1729023960 | 116.38 | -2.18 | -1.84 | 119 | 119 | 115.68 | 941 |
| 1728937620 | 118.56 | -0.26 | -0.22 | 118.02 | 120 | 117.96 | 698 |
| 1728678360 | 118.82 | -0.18 | -0.15 | 119.38 | 119.6 | 117.98 | 545 |
| 1728591960 | 119 | 4.36 | 3.80 | 113.76 | 119 | 113.58 | 927 |
| 1728505560 | 114.64 | 1.54 | 1.36 | 111.7 | 115.28 | 111.7 | 254 |
| 1728419160 | 113.1 | 1.7 | 1.53 | 111.48 | 114.06 | 110.92 | 600 |
| 1728332760 | 111.4 | 0.56 | 0.51 | 111.1 | 112.56 | 110.32 | 1310 |
| 1728073560 | 110.84 | 3.92 | 3.67 | 106.36 | 111.26 | 106.22 | 541 |
| 1727987220 | 106.92 | 2.28 | 2.18 | 104 | 106.92 | 104 | 412 |
| 1727900820 | 104.64 | 0.78 | 0.75 | 102.32 | 104.66 | 102.32 | 538 |
| 1727814420 | 103.86 | 1.26 | 1.23 | 103.84 | 106.24 | 102.52 | 1504 |
| 1727728020 | 102.6 | 0.3 | 0.29 | 102.52 | 102.98 | 101.16 | 87 |
| 1727468760 | 102.3 | 0.56 | 0.55 | 101.88 | 102.78 | 101.7 | 156 |
| 1727382360 | 101.74 | -2.66 | -2.55 | 105.84 | 106.5 | 101.66 | 415 |
| 1727295960 | 104.4 | -0.4 | -0.38 | 105.04 | 105.06 | 104.26 | 138 |
| 1727209560 | 104.8 | 0.24 | 0.23 | 103.92 | 105.72 | 103.92 | 199 |
| 1727123160 | 104.56 | 0.84 | 0.81 | 103.7 | 104.86 | 102.64 | 605 |
| 1726864020 | 103.72 | 0.02 | 0.02 | 103.76 | 103.76 | 102.66 | 43 |
| 1726777560 | 103.7 | 1.7 | 1.67 | 103.82 | 104.98 | 103 | 500 |
| 1726691220 | 102 | 0.88 | 0.87 | 101.2 | 102 | 101.2 | 293 |
| 1726604760 | 101.12 | 1.78 | 1.79 | 100.82 | 102 | 99.92 | 755 |
| 1726518420 | 99.34 | 0.73 | 0.74 | 98.84 | 99.34 | 97.69 | 305 |
| 1726259160 | 98.61 | -1.06 | -1.06 | 99.35 | 99.5 | 98.61 | 181 |
| 1726172760 | 99.67 | 0.55 | 0.55 | 99.28 | 100.06 | 99.13 | 148 |
| 1726086360 | 99.12 | 0.88 | 0.90 | 97.08 | 99.12 | 97.08 | 58 |
| 1725999960 | 98.24 | 0.43 | 0.44 | 96.63 | 98.66 | 96.63 | 454 |
| 1725913620 | 97.81 | 1.61 | 1.67 | 97.62 | 98.79 | 97.18 | 231 |
| 1725654360 | 96.2 | -1.5 | -1.54 | 98.36 | 100.08 | 95.18 | 580 |
| 1725567960 | 97.7 | -1.32 | -1.33 | 97.71 | 98.22 | 97.7 | 21 |
| 1725481560 | 99.02 | -3.08 | -3.02 | 99.51 | 100.46 | 98.67 | 857 |
| 1725395160 | 102.1 | -3.34 | -3.17 | 104.62 | 105.22 | 101.72 | 209 |
| 1725308760 | 105.44 | 0.06 | 0.06 | 104.2 | 105.44 | 104.16 | 38 |
| 1725049560 | 105.38 | -0.08 | -0.08 | 106.28 | 106.3 | 104 | 638 |
| 1724963160 | 105.46 | 3.38 | 3.31 | 101.64 | 105.46 | 101.64 | 760 |
| 1724876760 | 102.08 | -2.32 | -2.22 | 103.14 | 104.36 | 101 | 366 |
| 1724790420 | 104.4 | 0.18 | 0.17 | 104.06 | 104.46 | 103.84 | 663 |
| 1724704020 | 104.22 | -0.88 | -0.84 | 104.38 | 105.74 | 104.22 | 51 |
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
