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 | -16.19999 | -5.58331571888 | 290.14999 | 315 | 273.75 | 1308 | 291.13511208 | DE |
| 4 | 10.35 | 3.92640364188 | 263.6 | 315 | 259.5 | 808 | 286.05763601 | DE |
| 12 | 43.05 | 18.6444348203 | 230.9 | 315 | 223 | 456 | 272.58697644 | DE |
| 26 | 75.47 | 38.0239822652 | 198.48 | 315 | 180.2 | 471 | 242.54511152 | DE |
| 52 | 89.89 | 48.8373356514 | 184.06 | 315 | 180.2 | 491 | 231.10565641 | DE |
| 156 | 44.3 | 19.2902242543 | 229.65 | 315 | 155.82 | 340 | 221.68902823 | DE |
| 260 | 111.85 | 69.0006169031 | 162.1 | 315 | 124.44 | 211 | 221.11041242 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 275.8 | -27.35 | -9.02 | 280 | 285.85 | 273.75 | 3010 |
| 1732656420 | 303.14999 | -1.05 | -0.35 | 304.6 | 305.85 | 302.35 | 211 |
| 1732570020 | 304.2 | -2.75 | -0.90 | 309.1 | 315 | 304.2 | 2447 |
| 1732310820 | 306.95 | 5.25 | 1.74 | 301.6 | 307.75 | 301.2 | 467 |
| 1732224420 | 301.7 | 11.7 | 4.03 | 290.14999 | 302.95 | 289.95 | 404 |
| 1732138020 | 290 | 1.65 | 0.57 | 289.64999 | 291.55 | 288.75 | 211 |
| 1732051620 | 288.35 | 2.55 | 0.89 | 286.05 | 288.45 | 285.14999 | 256 |
| 1731965220 | 285.8 | 3.75 | 1.33 | 285.3 | 286.2 | 281 | 683 |
| 1731705960 | 282.05 | -10.5 | -3.59 | 287.89999 | 289.1 | 282 | 692 |
| 1731619560 | 292.55 | -5.25 | -1.76 | 295.7 | 298.25 | 291.25 | 355 |
| 1731533160 | 297.8 | 6.8 | 2.34 | 291.14999 | 297.95 | 290.25 | 337 |
| 1731446820 | 291 | -3.95 | -1.34 | 295.75 | 295.75 | 288.2 | 536 |
| 1731360420 | 294.95 | 9 | 3.15 | 284.85 | 294.95 | 284.85 | 365 |
| 1731101220 | 285.95 | 2.4 | 0.85 | 284.3 | 286.64999 | 283.2 | 713 |
| 1731014760 | 283.55 | 2.2 | 0.78 | 281.55 | 283.7 | 278.3 | 2910 |
| 1730928360 | 281.35 | 15.1 | 5.67 | 275.64999 | 284.14999 | 274.39999 | 1145 |
| 1730841960 | 266.25 | 2.05 | 0.78 | 264 | 267.75 | 263.95 | 459 |
| 1730755560 | 264.2 | 0.4 | 0.15 | 263.3 | 264.55 | 261.39999 | 448 |
| 1730496360 | 263.8 | 2.45 | 0.94 | 260.75 | 266.64999 | 259.5 | 182 |
| 1730409960 | 261.35 | -4.05 | -1.53 | 263.6 | 264.5 | 260.5 | 329 |
| 1730323560 | 265.39999 | -2.3 | -0.86 | 268 | 268.35 | 265.35 | 119 |
| 1730237160 | 267.7 | 2.7 | 1.02 | 265.1 | 268.55 | 265.1 | 239 |
| 1730150760 | 265 | 1 | 0.38 | 265.89999 | 267.2 | 265 | 30 |
| 1729888020 | 264 | -1.3 | -0.49 | 264.8 | 265.35 | 263.75 | 129 |
| 1729801560 | 265.3 | -0.45 | -0.17 | 267.35 | 267.55 | 264.14999 | 157 |
| 1729715160 | 265.75 | -2.75 | -1.02 | 267.85 | 267.85 | 264.3 | 174 |
| 1729628760 | 268.5 | 0.35 | 0.13 | 266.35 | 268.5 | 263.3 | 931 |
| 1729542360 | 268.14999 | -1.9 | -0.70 | 269.8 | 270.6 | 268.14999 | 547 |
| 1729283160 | 270.05 | 2.65 | 0.99 | 267.95 | 270.6 | 266.85 | 375 |
| 1729196760 | 267.39999 | 1.4 | 0.53 | 267 | 270 | 266.5 | 872 |
| 1729110360 | 266 | 3.65 | 1.39 | 262.95 | 266.45 | 262.64999 | 493 |
| 1729023960 | 262.35 | 0.45 | 0.17 | 261.25 | 263.35 | 260.25 | 450 |
| 1728937620 | 261.89999 | 4.15 | 1.61 | 256.95 | 262.39999 | 256.95 | 290 |
| 1728678360 | 257.75 | 4.3 | 1.70 | 252.85 | 257.75 | 252.3 | 324 |
| 1728591960 | 253.45 | -0.6 | -0.24 | 251.95 | 253.95 | 251.15 | 144 |
| 1728505560 | 254.05 | 2.85 | 1.13 | 250.6 | 254.05 | 249.75 | 617 |
| 1728419160 | 251.2 | 8.1 | 3.33 | 242.3 | 251.2 | 242.15 | 348 |
| 1728332760 | 243.1 | -3.95 | -1.60 | 247.45 | 247.45 | 243.1 | 440 |
| 1728073560 | 247.05 | 4.05 | 1.67 | 243.45 | 249.05 | 243.45 | 118 |
| 1727987220 | 243 | -2.8 | -1.14 | 244.25 | 244.6 | 243 | 77 |
| 1727900820 | 245.8 | 3.65 | 1.51 | 240.15 | 245.8 | 239.45 | 203 |
| 1727814420 | 242.15 | -5.05 | -2.04 | 247.6 | 249.05 | 241.2 | 134 |
| 1727728020 | 247.2 | 4.5 | 1.85 | 244 | 247.2 | 242.5 | 239 |
| 1727468760 | 242.7 | -0.6 | -0.25 | 244.25 | 245 | 242.7 | 157 |
| 1727382360 | 243.3 | 2.85 | 1.19 | 242.6 | 243.3 | 241.55 | 251 |
| 1727295960 | 240.45 | 0.55 | 0.23 | 240.1 | 241.95 | 239.55 | 84 |
| 1727209560 | 239.9 | -0.45 | -0.19 | 241.3 | 242.45 | 239.9 | 97 |
| 1727123160 | 240.35 | -0.2 | -0.08 | 239.45 | 241.45 | 239.45 | 159 |
| 1726864020 | 240.55 | -0.4 | -0.17 | 240.5 | 244.95 | 239.25 | 410 |
| 1726777560 | 240.95 | 3.8 | 1.60 | 241.5 | 242.7 | 240.95 | 415 |
| 1726691220 | 237.15 | -4 | -1.66 | 239.95 | 239.95 | 237.15 | 321 |
| 1726604760 | 241.15 | 0.95 | 0.40 | 241.35 | 242 | 240.8 | 142 |
| 1726518420 | 240.2 | 2.15 | 0.90 | 237.05 | 240.3 | 235.45 | 562 |
| 1726259160 | 238.05 | 3.7 | 1.58 | 233.25 | 238.2 | 232.05 | 287 |
| 1726172760 | 234.35 | 0.35 | 0.15 | 236.35 | 236.35 | 233.3 | 183 |
| 1726086360 | 234 | 3.2 | 1.39 | 232.25 | 234 | 231.7 | 179 |
| 1725999960 | 230.8 | 0.8 | 0.35 | 230.45 | 232.2 | 230.15 | 120 |
| 1725913620 | 230 | 3.35 | 1.48 | 227.95 | 230.75 | 227.95 | 137 |
| 1725654360 | 226.65 | 0.85 | 0.38 | 225.95 | 228.7 | 223 | 122 |
| 1725567960 | 225.8 | -6.2 | -2.67 | 230.9 | 230.9 | 225.8 | 116 |
| 1725481560 | 232 | -3.45 | -1.47 | 231.9 | 232.4 | 231.15 | 156 |
| 1725395160 | 235.45 | 2 | 0.86 | 235.1 | 241.5 | 232 | 860 |
| 1725308760 | 233.45 | -1.3 | -0.55 | 232.4 | 233.95 | 232.1 | 113 |
| 1725049560 | 234.75 | 0.6 | 0.26 | 242.5 | 249.6 | 234.7 | 664 |
| 1724963160 | 234.15 | 6 | 2.63 | 228.05 | 235.6 | 228.05 | 353 |
| 1724876760 | 228.15 | -1.9 | -0.83 | 230.35 | 230.35 | 228.15 | 122 |
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
