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 | -11.26 | -6.66272189349 | 169 | 170.46 | 154.41999 | 14125 | 166.13334041 | DE |
| 4 | -10.6 | -6.29678032553 | 168.34 | 170.46 | 133.28 | 17420 | 152.7603757 | DE |
| 12 | -8.78 | -5.27263992313 | 166.52 | 181 | 133.28 | 13839 | 162.74444756 | DE |
| 26 | 17.72 | 12.6553349521 | 140.02 | 181 | 130.02 | 15611 | 154.08285693 | DE |
| 52 | -20.06 | -11.2823397075 | 177.8 | 181.88 | 130.02 | 12383 | 155.88255386 | DE |
| 156 | -16.16 | -9.29269695227 | 173.9 | 243.4 | 108.76 | 8072 | 164.0027592 | DE |
| 260 | 17.74 | 12.6714285714 | 140 | 243.4 | 105.6 | 10894 | 167.23185639 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743452820 | 158.6 | -0.92 | -0.58 | 160.02 | 160.02 | 154.41999 | 9354 |
| 1743197220 | 159.52 | -6.94 | -4.17 | 166.94 | 166.94 | 159.22 | 12108 |
| 1743110820 | 166.46 | 1.06 | 0.64 | 165.82 | 168.8 | 164.88 | 9339 |
| 1743024420 | 165.4 | -3.48 | -2.06 | 169.47999 | 169.84 | 165.06 | 9200 |
| 1742938020 | 168.88 | 0.88 | 0.52 | 167.19999 | 170.26 | 166.28 | 10390 |
| 1742851620 | 168 | 2.06 | 1.24 | 169 | 170.46 | 166.04 | 29589 |
| 1742592420 | 165.94 | 7.16 | 4.51 | 159.47998 | 169.54 | 157.76 | 24757 |
| 1742506020 | 158.78 | 0.76 | 0.48 | 159.19999 | 160.63999 | 157.58 | 7957 |
| 1742419620 | 158.02 | 9.92 | 6.70 | 148.4 | 159.66 | 147.6 | 23076 |
| 1742333220 | 148.1 | -0.42 | -0.28 | 148.56 | 148.58 | 145.76 | 10146 |
| 1742246820 | 148.52 | -0.42 | -0.28 | 147.97998 | 149 | 146.28 | 11726 |
| 1741987620 | 148.94 | 1.64 | 1.11 | 148.16 | 149.16 | 146.6 | 13657 |
| 1741901220 | 147.3 | 1.6 | 1.10 | 146.08 | 148.96 | 144.82 | 20593 |
| 1741814820 | 145.69999 | 4.88 | 3.47 | 142.16 | 146.4 | 140.9 | 15827 |
| 1741728420 | 140.82 | 4.62 | 3.39 | 136.19999 | 141.94 | 133.28 | 18457 |
| 1741642020 | 136.19999 | -5.84 | -4.11 | 141 | 142.41999 | 135.32 | 25499 |
| 1741382820 | 142.04 | -4.96 | -3.37 | 147.56 | 147.66 | 137.44 | 29542 |
| 1741296420 | 147 | -4.36 | -2.88 | 151.26 | 151.8 | 146.46 | 20085 |
| 1741210020 | 151.36 | 1.46 | 0.97 | 152 | 152.24 | 148 | 17257 |
| 1741123620 | 149.9 | -12.8 | -7.87 | 161.9 | 163 | 149.16 | 27895 |
| 1741037220 | 162.69999 | -5.22 | -3.11 | 168.34 | 169.56 | 161.74 | 11303 |
| 1740778020 | 167.91999 | 0.62 | 0.37 | 167.78 | 169.28 | 166.54 | 5034 |
| 1740691620 | 167.3 | 2.32 | 1.41 | 165.62 | 170.18 | 165.6 | 14217 |
| 1740605220 | 164.97998 | -4.1 | -2.42 | 169.97999 | 171.41999 | 163.74 | 9370 |
| 1740518820 | 169.08 | -2.96 | -1.72 | 172.18 | 173 | 167.96 | 11649 |
| 1740432420 | 172.04 | 1.98 | 1.16 | 170.4 | 174.46 | 169 | 7134 |
| 1740173220 | 170.06 | -2.12 | -1.23 | 171.84 | 173.76 | 166.86 | 8179 |
| 1740086820 | 172.18 | -6.4 | -3.58 | 178.14 | 178.28 | 171.8 | 9478 |
| 1740000420 | 178.58 | 1.4 | 0.79 | 176.42 | 179.22 | 174.6 | 9007 |
| 1739914020 | 177.18 | 0.28 | 0.16 | 177.64 | 180.3 | 176.38 | 14447 |
| 1739827620 | 176.9 | 1.3 | 0.74 | 175.5 | 176.98 | 175.04 | 5606 |
| 1739568420 | 175.6 | -1.62 | -0.91 | 177.96 | 178.2 | 174.82 | 11168 |
| 1739482020 | 177.22 | -1.78 | -0.99 | 178.76 | 181 | 177.22 | 10435 |
| 1739395620 | 179 | 4.42 | 2.53 | 174.76 | 179 | 172.32 | 8613 |
| 1739309220 | 174.58 | -0.76 | -0.43 | 175.4 | 176.06 | 172.46 | 4619 |
| 1739222820 | 175.34 | -0.46 | -0.26 | 175.86 | 177.98 | 174.46 | 7411 |
| 1738963620 | 175.8 | -1.86 | -1.05 | 177.32 | 179.02 | 175.38 | 15386 |
| 1738877220 | 177.66 | 3.42 | 1.96 | 174.8 | 179 | 174.7 | 20686 |
| 1738790820 | 174.24 | 4.84 | 2.86 | 168.52 | 174.7 | 168.04 | 14521 |
| 1738704420 | 169.4 | -1.7 | -0.99 | 170.97999 | 171.22 | 168.02 | 8741 |
| 1738618020 | 171.1 | 1.06 | 0.62 | 168 | 172.9 | 167.3 | 15032 |
| 1738358820 | 170.04 | -2.28 | -1.32 | 172.98 | 175 | 169.66 | 7959 |
| 1738272420 | 172.32 | 5.32 | 3.19 | 167.88 | 172.32 | 166.68 | 9565 |
| 1738186020 | 167 | -3.28 | -1.93 | 170.97999 | 175 | 164.02 | 22094 |
| 1738099620 | 170.28 | 3.74 | 2.25 | 167.36 | 180.52 | 166.78 | 32520 |
| 1738013220 | 166.54 | -1.14 | -0.68 | 166.02 | 169.62 | 165.56 | 12498 |
| 1737754020 | 167.68 | -3.38 | -1.98 | 167.41999 | 171.92 | 166.44 | 31490 |
| 1737667620 | 171.06 | 3.24 | 1.93 | 168.19999 | 171.47999 | 166.63999 | 7936 |
| 1737581220 | 167.82 | -0.94 | -0.56 | 168.97999 | 169.69999 | 167 | 8274 |
| 1737494820 | 168.76 | 2.26 | 1.36 | 166.5 | 169.82 | 165.04 | 12113 |
| 1737408420 | 166.5 | -0.06 | -0.04 | 166.41999 | 167.54 | 165.47998 | 12712 |
| 1737149220 | 166.56 | 1.84 | 1.12 | 164.8 | 166.88 | 163.86 | 10791 |
| 1737062820 | 164.72 | 3.38 | 2.09 | 162.12 | 165.47998 | 161.54 | 6981 |
| 1736976420 | 161.34 | -0.94 | -0.58 | 162.52 | 164.04 | 161.34 | 9917 |
| 1736890020 | 162.28 | -4.72 | -2.83 | 166.34 | 167.54 | 160.1 | 19279 |
| 1736803620 | 167 | -0.9 | -0.54 | 168.47999 | 168.9 | 164.47998 | 13596 |
| 1736544420 | 167.9 | 0.9 | 0.54 | 166.6 | 169.47999 | 163.76 | 8456 |
| 1736458020 | 167 | 0 | 0.00 | 165 | 167 | 164.78 | 5313 |
| 1736371620 | 167 | 1 | 0.60 | 166.82 | 168.5 | 165 | 16961 |
| 1736285220 | 166 | 1.3 | 0.79 | 164.78 | 168.18 | 164.02 | 8486 |
| 1736198820 | 164.69999 | -0.04 | -0.02 | 166.52 | 167.91999 | 164.1 | 14263 |
| 1735939620 | 164.74 | -3.42 | -2.03 | 167.94 | 168.52 | 164.74 | 5505 |
| 1735853220 | 168.16 | 1.24 | 0.74 | 171.02 | 173.62 | 165.58 | 18811 |
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
