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 | 24.95 | 11.5375722543 | 216.25 | 244.45 | 209.65 | 1096 | 229.13489412 | DE |
| 4 | -4.25 | -1.73151354655 | 245.45 | 249.6 | 205.9 | 1445 | 222.59145185 | DE |
| 12 | 64.18 | 36.2557903062 | 177.02 | 269.95 | 155.02 | 1195 | 228.66703059 | DE |
| 26 | 27 | 12.6050420168 | 214.2 | 269.95 | 141.69999 | 1101 | 207.82002552 | DE |
| 52 | 128.12 | 113.300318359 | 113.08 | 269.95 | 101.22 | 901 | 189.8184186 | DE |
| 156 | 143.41 | 146.650986808 | 97.79 | 269.95 | 95.61 | 826 | 180.05694073 | DE |
| 260 | 143.41 | 146.650986808 | 97.79 | 269.95 | 95.61 | 826 | 180.05694073 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 238.45 | -1.3 | -0.54 | 241.45 | 244.45 | 235.65 | 1290 |
| 1732224420 | 239.75 | 17.2 | 7.73 | 224.55 | 240.35 | 220.4 | 1384 |
| 1732138020 | 222.55 | 1.1 | 0.50 | 223.7 | 227.8 | 222 | 1006 |
| 1732051620 | 221.45 | 5.55 | 2.57 | 216.45 | 221.45 | 215.35 | 669 |
| 1731965220 | 215.9 | 2.9 | 1.36 | 216.25 | 219.15 | 209.65 | 1129 |
| 1731705960 | 213 | -3.05 | -1.41 | 213.3 | 215 | 210.75 | 619 |
| 1731619560 | 216.05 | 0.85 | 0.39 | 212 | 219.1 | 212 | 549 |
| 1731533160 | 215.2 | -0.7 | -0.32 | 216.55 | 218.7 | 213.75 | 438 |
| 1731446820 | 215.9 | -7.35 | -3.29 | 223.05 | 225.2 | 213.5 | 1719 |
| 1731360420 | 223.25 | 0 | 0.00 | 225.7 | 229.95 | 220.05 | 2520 |
| 1731101220 | 223.25 | -0.75 | -0.33 | 225.15 | 229.45 | 222.45 | 1121 |
| 1731014760 | 224 | 4.95 | 2.26 | 219.75 | 229 | 219.1 | 2787 |
| 1730928360 | 219.05 | 4.1 | 1.91 | 221 | 230.35 | 218.8 | 3467 |
| 1730841960 | 214.95 | 6.4 | 3.07 | 210.7 | 215.45 | 208.65 | 1141 |
| 1730755560 | 208.55 | -30.05 | -12.59 | 225 | 227.5 | 205.9 | 5100 |
| 1730496360 | 238.6 | -3.35 | -1.38 | 242.65 | 244.55 | 237.5 | 1411 |
| 1730409960 | 241.95 | 0.35 | 0.14 | 244 | 244.95 | 237.5 | 708 |
| 1730323560 | 241.6 | -4.65 | -1.89 | 245.85 | 247 | 241.1 | 1204 |
| 1730237160 | 246.25 | -1.05 | -0.42 | 248.5 | 249.6 | 243.85 | 248 |
| 1730150760 | 247.3 | 3.3 | 1.35 | 245.45 | 249.25 | 244 | 391 |
| 1729888020 | 244 | -0.45 | -0.18 | 243.65 | 247.4 | 243.65 | 231 |
| 1729801560 | 244.45 | -1.55 | -0.63 | 248.55 | 250.3 | 243.95 | 608 |
| 1729715160 | 246 | -0.45 | -0.18 | 250 | 251 | 242 | 1172 |
| 1729628760 | 246.45 | -6.45 | -2.55 | 253.2 | 253.2 | 246.05 | 644 |
| 1729542360 | 252.9 | 4 | 1.61 | 249.15 | 252.9 | 248.6 | 672 |
| 1729283160 | 248.9 | -2.1 | -0.84 | 252.65 | 253.4 | 246.25 | 878 |
| 1729196760 | 251 | -6.85 | -2.66 | 257.35 | 269.95 | 251 | 2532 |
| 1729110360 | 257.85 | 13.6 | 5.57 | 243.4 | 257.85 | 243.4 | 661 |
| 1729023960 | 244.25 | -4.45 | -1.79 | 250.25 | 251.45 | 242.3 | 760 |
| 1728937620 | 248.7 | 8 | 3.32 | 244.35 | 249.9 | 242.35 | 732 |
| 1728678360 | 240.7 | -0.85 | -0.35 | 233.6 | 241.05 | 228.1 | 1323 |
| 1728591960 | 241.55 | 1.55 | 0.65 | 238.5 | 244.95 | 237.8 | 1423 |
| 1728505560 | 240 | -15.65 | -6.12 | 254.6 | 257.1 | 235.35 | 2784 |
| 1728419160 | 255.65 | 1.95 | 0.77 | 254.55 | 256.05 | 249.1 | 1344 |
| 1728332760 | 253.7 | -6.75 | -2.59 | 262.25 | 262.89999 | 251.05 | 2241 |
| 1728073560 | 260.45 | 9.6 | 3.83 | 253.55 | 260.45 | 251.95 | 2805 |
| 1727987220 | 250.85 | 13.3 | 5.60 | 237.85 | 253.55 | 237.85 | 2072 |
| 1727900820 | 237.55 | -2.1 | -0.88 | 240.05 | 243.2 | 237.55 | 732 |
| 1727814420 | 239.65 | 6.55 | 2.81 | 232.85 | 239.65 | 230 | 420 |
| 1727728020 | 233.1 | 2.45 | 1.06 | 230.5 | 236 | 225 | 1315 |
| 1727468760 | 230.65 | 0.75 | 0.33 | 230.85 | 233.45 | 227.35 | 482 |
| 1727382360 | 229.9 | -5.7 | -2.42 | 240.95 | 241 | 229.1 | 1505 |
| 1727295960 | 235.6 | 9.55 | 4.22 | 225.8 | 238.6 | 225.6 | 1488 |
| 1727209560 | 226.05 | -5.9 | -2.54 | 232.15 | 232.5 | 226.05 | 1129 |
| 1727123160 | 231.95 | 6.15 | 2.72 | 230.05 | 244.05 | 227.25 | 4581 |
| 1726864020 | 225.8 | 39.56 | 21.24 | 185.26 | 228.55 | 185.26 | 2254 |
| 1726777560 | 186.24 | 4.98 | 2.75 | 183.26 | 186.24 | 179.8 | 1916 |
| 1726691220 | 181.26 | 0.4 | 0.22 | 180.36 | 182.72 | 180.06 | 157 |
| 1726604760 | 180.86 | 6.56 | 3.76 | 178.94 | 183.68 | 178.94 | 405 |
| 1726518420 | 174.3 | -2.7 | -1.53 | 177.1 | 177.46 | 173.48 | 149 |
| 1726259160 | 177 | 5.12 | 2.98 | 171.76 | 177.82 | 171 | 242 |
| 1726172760 | 171.88 | 2.54 | 1.50 | 171.44 | 171.88 | 167.12 | 144 |
| 1726086360 | 169.34 | 6.28 | 3.85 | 164 | 169.34 | 163.32 | 212 |
| 1725999960 | 163.06 | 5.16 | 3.27 | 158.54 | 163.06 | 157.46 | 178 |
| 1725913620 | 157.9 | 1.34 | 0.86 | 157.74 | 158.94 | 155.02 | 273 |
| 1725654360 | 156.56 | -2.66 | -1.67 | 156.56 | 157.78 | 155.63999 | 402 |
| 1725567960 | 159.22 | -5.06 | -3.08 | 159.02 | 161.02 | 159 | 528 |
| 1725481560 | 164.28 | 3.28 | 2.04 | 158.84 | 164.56 | 158.54 | 456 |
| 1725395160 | 161 | -15.74 | -8.91 | 175.18 | 177.04 | 161 | 572 |
| 1725308760 | 176.74 | 0.26 | 0.15 | 177.02 | 178.02 | 175.36 | 395 |
| 1725049560 | 176.48 | 1.82 | 1.04 | 175.94 | 177.34 | 175.94 | 77 |
| 1724963160 | 174.66 | 0.36 | 0.21 | 171.24 | 179.64 | 170.69999 | 873 |
| 1724876760 | 174.3 | -1.3 | -0.74 | 175.32 | 177.08 | 174.14 | 853 |
| 1724790420 | 175.6 | 0.38 | 0.22 | 174 | 177.46 | 171.69999 | 3699 |
| 1724704020 | 175.22 | 2.24 | 1.29 | 173.68 | 176.7 | 173.46 | 329 |
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
