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 | -8.2 | -4.19737919738 | 195.36 | 196.7 | 182.22 | 2636 | 189.99097709 | DE |
| 4 | -7.32 | -3.76388317565 | 194.48 | 204.5 | 182.22 | 3589 | 195.80580022 | DE |
| 12 | 15.88 | 9.27136851938 | 171.28 | 204.5 | 42.4 | 3607 | 183.19971185 | DE |
| 26 | 14.7 | 8.52371564421 | 172.46 | 204.5 | 42.4 | 3568 | 176.71044274 | DE |
| 52 | 22.16 | 13.4303030303 | 165 | 204.5 | 42.4 | 2896 | 170.71765331 | DE |
| 156 | 40 | 27.1812992661 | 147.16 | 204.5 | 42.4 | 2035 | 156.17028789 | DE |
| 260 | 119.96 | 178.511904762 | 67.2 | 204.5 | 42.4 | 1885 | 135.46579856 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 186.96 | 0.64 | 0.34 | 186.6 | 188.24 | 182.22 | 3700 |
| 1742938020 | 186.32 | -7.1 | -3.67 | 194.52 | 194.86 | 184.54 | 3545 |
| 1742851620 | 193.42 | -0.42 | -0.22 | 194.94 | 195.14 | 192.16 | 3095 |
| 1742592420 | 193.84 | -1.64 | -0.84 | 195.64 | 195.64 | 193.3 | 1210 |
| 1742506020 | 195.48 | 1.02 | 0.52 | 195.36 | 196.7 | 194.6 | 1632 |
| 1742419620 | 194.46 | -1.18 | -0.60 | 196.1 | 196.68 | 193.96 | 1801 |
| 1742333220 | 195.64 | -0.56 | -0.29 | 196.64 | 197.32 | 194.28 | 1308 |
| 1742246820 | 196.2 | 2.04 | 1.05 | 193.94 | 197.18 | 192.8 | 2536 |
| 1741987620 | 194.16 | -0.94 | -0.48 | 195.84 | 196.24 | 191.16 | 1590 |
| 1741901220 | 195.1 | 0.62 | 0.32 | 194.54 | 196.7 | 193.94 | 2004 |
| 1741814820 | 194.48 | -0.82 | -0.42 | 195.48 | 196.84 | 192.42 | 1997 |
| 1741728420 | 195.3 | -5.2 | -2.59 | 199.98 | 200.9 | 194.52 | 8909 |
| 1741642020 | 200.5 | 3.08 | 1.56 | 197.84 | 201.8 | 191.42 | 4594 |
| 1741382820 | 197.42 | 2.26 | 1.16 | 195.44 | 198 | 192.72 | 7570 |
| 1741296420 | 195.16 | -0.86 | -0.44 | 195.2 | 196.36 | 193.02 | 3659 |
| 1741210020 | 196.02 | -0.28 | -0.14 | 196.76 | 197.22 | 192.44 | 3622 |
| 1741123620 | 196.3 | -5.4 | -2.68 | 201.75 | 204.5 | 195.58 | 5948 |
| 1741037220 | 201.7 | 1.7 | 0.85 | 201.5 | 202.35 | 198.48 | 4924 |
| 1740778020 | 200 | 2.78 | 1.41 | 197.56 | 200 | 196.24 | 4968 |
| 1740691620 | 197.22 | 3.2 | 1.65 | 194.48 | 198.4 | 193.38 | 3168 |
| 1740605220 | 194.02 | 0.16 | 0.08 | 195.24 | 195.96 | 192.16 | 1579 |
| 1740518820 | 193.86 | -1.06 | -0.54 | 194.44 | 195.7 | 192.64 | 7627 |
| 1740432420 | 194.92 | 2.12 | 1.10 | 193.58 | 196 | 191.88 | 2460 |
| 1740173220 | 192.8 | 1.2 | 0.63 | 190.54 | 194.5 | 190.08 | 3326 |
| 1740086820 | 191.6 | 2.14 | 1.13 | 189.34 | 191.68 | 187.2 | 2182 |
| 1740000420 | 189.46 | 0.98 | 0.52 | 187.32 | 189.94 | 187.32 | 2665 |
| 1739914020 | 188.48 | 4 | 2.17 | 184.98 | 188.48 | 182.02 | 3844 |
| 1739827620 | 184.48 | 0.06 | 0.03 | 184.48 | 184.66 | 183.9 | 1995 |
| 1739568420 | 184.42 | -0.74 | -0.40 | 185.1 | 186.06 | 183.94 | 1759 |
| 1739482020 | 185.16 | -0.2 | -0.11 | 185.72 | 186.8 | 184.92 | 2403 |
| 1739395620 | 185.36 | 0.76 | 0.41 | 184.7 | 187.26 | 184.24 | 3397 |
| 1739309220 | 184.6 | 0.1 | 0.05 | 184.02 | 185.24 | 182.36 | 1638 |
| 1739222820 | 184.5 | -0.28 | -0.15 | 184.94 | 185.92 | 183.64 | 1610 |
| 1738963620 | 184.78 | -1.46 | -0.78 | 185.44 | 186.94 | 184.36 | 1729 |
| 1738877220 | 186.24 | 2.14 | 1.16 | 185.48 | 187 | 183.82 | 2204 |
| 1738790820 | 184.1 | 0.86 | 0.47 | 182.84 | 185.48 | 181.62 | 3819 |
| 1738704420 | 183.24 | -2.02 | -1.09 | 185.08 | 185.08 | 180.18 | 6033 |
| 1738618020 | 185.26 | 8.08 | 4.56 | 42.4 | 186.26 | 42.4 | 9464 |
| 1738358820 | 177.18 | 8.58 | 5.09 | 169 | 183.4 | 168.6 | 8738 |
| 1738272420 | 168.6 | 0.18 | 0.11 | 168.9 | 170.38 | 167.4 | 4715 |
| 1738186020 | 168.41999 | 0.54 | 0.32 | 167.88 | 169.8 | 167.26 | 2873 |
| 1738099620 | 167.88 | -0.98 | -0.58 | 168.69999 | 170.4 | 167.63999 | 2107 |
| 1738013220 | 168.86 | 6.2 | 3.81 | 162.4 | 168.96 | 161.41999 | 7602 |
| 1737754020 | 162.66 | -0.34 | -0.21 | 163.54 | 163.54 | 161.4 | 1673 |
| 1737667620 | 163 | -0.02 | -0.01 | 162.1 | 164 | 162.06 | 3336 |
| 1737581220 | 163.02 | -2.14 | -1.30 | 165.46 | 166.26 | 161.26 | 3653 |
| 1737494820 | 165.16 | -1.5 | -0.90 | 167.82 | 168 | 164.3 | 6314 |
| 1737408420 | 166.66 | 0.08 | 0.05 | 166.88 | 167.6 | 165.91999 | 2467 |
| 1737149220 | 166.58 | -2.24 | -1.33 | 168.6 | 169.5 | 166.58 | 2704 |
| 1737062820 | 168.82 | 2.96 | 1.78 | 167.69999 | 168.82 | 165.97998 | 10175 |
| 1736976420 | 165.86 | -3.88 | -2.29 | 168.5 | 169.41999 | 165.19999 | 6456 |
| 1736890020 | 169.74 | -3.54 | -2.04 | 173.04 | 174.5 | 169.54 | 5536 |
| 1736803620 | 173.28 | 1.78 | 1.04 | 171.66 | 174 | 170.58 | 2819 |
| 1736544420 | 171.5 | -1.4 | -0.81 | 173.3 | 174.12 | 169.5 | 2305 |
| 1736458020 | 172.9 | -0.02 | -0.01 | 172.66 | 173.72 | 172.2 | 1752 |
| 1736371620 | 172.92 | -0.78 | -0.45 | 173.24 | 174.68 | 171.5 | 1920 |
| 1736285220 | 173.7 | 0.28 | 0.16 | 173.54 | 175.1 | 171.98 | 1481 |
| 1736198820 | 173.42 | -2.84 | -1.61 | 175.24 | 176.1 | 172.7 | 1713 |
| 1735939620 | 176.26 | 1.58 | 0.90 | 174.44 | 176.26 | 174.06 | 1678 |
| 1735853220 | 174.68 | 5.34 | 3.15 | 171.28 | 174.68 | 171.22 | 2914 |
| 1735594020 | 169.34 | -1 | -0.59 | 170.72 | 171.06 | 169.3 | 2155 |
| 1735334820 | 170.34 | -0.66 | -0.39 | 171.22 | 172.5 | 170.34 | 1801 |
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
