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 | -3.45 | -1.49028077754 | 231.5 | 235.45 | 219.45 | 4207 | 226.67305699 | DE |
| 4 | -16.7 | -6.82328907048 | 244.75 | 247.15 | 219.45 | 6906 | 232.52712501 | DE |
| 12 | 15.1 | 7.09086640056 | 212.95 | 255.35 | 209.05 | 7333 | 235.37690184 | DE |
| 26 | 27.6 | 13.7690197057 | 200.45 | 255.35 | 187.36 | 7300 | 221.20786796 | DE |
| 52 | 53.65 | 30.7626146789 | 174.4 | 255.35 | 150.34 | 6624 | 197.2475572 | DE |
| 156 | 108.1 | 90.1208837015 | 119.95 | 255.35 | 110.35 | 5442 | 161.19119999 | DE |
| 260 | 126.8 | 125.234567901 | 101.25 | 255.35 | 90.82 | 5541 | 139.76135427 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 233.35 | 2.3 | 1.00 | 231.65 | 235.45 | 230.55 | 1998 |
| 1742938020 | 231.05 | 0.95 | 0.41 | 229.95 | 232.05 | 229 | 2443 |
| 1742851620 | 230.1 | 5.45 | 2.43 | 225.8 | 230.2 | 225.8 | 2941 |
| 1742592420 | 224.65 | 0.6 | 0.27 | 224.5 | 226.6 | 220.95 | 2843 |
| 1742506020 | 224.05 | -7.9 | -3.41 | 231.5 | 233.75 | 219.45 | 10812 |
| 1742419620 | 231.95 | 6.45 | 2.86 | 224.05 | 232.6 | 224.05 | 3366 |
| 1742333220 | 225.5 | -6.5 | -2.80 | 232.2 | 232.25 | 224.3 | 5735 |
| 1742246820 | 232 | 3.2 | 1.40 | 227.1 | 233.05 | 226.15 | 6102 |
| 1741987620 | 228.8 | 2.65 | 1.17 | 226.7 | 228.8 | 222.1 | 6384 |
| 1741901220 | 226.15 | -3.45 | -1.50 | 229.1 | 230.35 | 223.95 | 6857 |
| 1741814820 | 229.6 | 2.1 | 0.92 | 228.55 | 233 | 225.25 | 9475 |
| 1741728420 | 227.5 | -9.15 | -3.87 | 236.55 | 237.7 | 225.05 | 10155 |
| 1741642020 | 236.65 | -3.35 | -1.40 | 240.85 | 245 | 236.05 | 8953 |
| 1741382820 | 240 | 9.7 | 4.21 | 229.7 | 240.85 | 225.9 | 13287 |
| 1741296420 | 230.3 | -1.7 | -0.73 | 232.15 | 232.95 | 227.9 | 9592 |
| 1741210020 | 232 | -6.55 | -2.75 | 238.45 | 239.1 | 229.25 | 9743 |
| 1741123620 | 238.55 | -0.05 | -0.02 | 237.1 | 240.3 | 235.05 | 11455 |
| 1741037220 | 238.6 | -2.9 | -1.20 | 241.5 | 243 | 237.15 | 6326 |
| 1740778020 | 241.5 | -2.55 | -1.04 | 243.45 | 244.6 | 237.35 | 5306 |
| 1740691620 | 244.05 | -0.7 | -0.29 | 244.75 | 247.15 | 243.65 | 4356 |
| 1740605220 | 244.75 | 0.7 | 0.29 | 245.8 | 247.95 | 242 | 5880 |
| 1740518820 | 244.05 | -7.25 | -2.88 | 249.85 | 250.8 | 244.05 | 5497 |
| 1740432420 | 251.3 | 1.2 | 0.48 | 249.05 | 251.95 | 248.25 | 7366 |
| 1740173220 | 250.1 | -2.25 | -0.89 | 252.55 | 253.7 | 249.8 | 10227 |
| 1740086820 | 252.35 | -0.65 | -0.26 | 252.1 | 252.7 | 250.85 | 7635 |
| 1740000420 | 253 | 1 | 0.40 | 252 | 253 | 249.6 | 9594 |
| 1739914020 | 252 | 5.9 | 2.40 | 248.2 | 252.85 | 247.6 | 5130 |
| 1739827620 | 246.1 | -2.9 | -1.16 | 248.9 | 249.45 | 245.8 | 4394 |
| 1739568420 | 249 | 1.5 | 0.61 | 247.35 | 249.25 | 245.05 | 9317 |
| 1739482020 | 247.5 | 1.9 | 0.77 | 245.25 | 247.55 | 244.25 | 4256 |
| 1739395620 | 245.6 | -0.5 | -0.20 | 245.95 | 246.9 | 243.6 | 3834 |
| 1739309220 | 246.1 | 4.8 | 1.99 | 241.8 | 248.1 | 240.15 | 5674 |
| 1739222820 | 241.3 | -3.05 | -1.25 | 243.05 | 244.75 | 239.5 | 9133 |
| 1738963620 | 244.35 | 0.5 | 0.21 | 244.5 | 247.25 | 242.05 | 7164 |
| 1738877220 | 243.85 | -9.35 | -3.69 | 253.8 | 255.35 | 243.65 | 8976 |
| 1738790820 | 253.2 | -0.75 | -0.30 | 253.95 | 254.35 | 250.7 | 15100 |
| 1738704420 | 253.95 | 0.4 | 0.16 | 252.25 | 255 | 249.25 | 7649 |
| 1738618020 | 253.55 | 7.5 | 3.05 | 243.7 | 254.45 | 241 | 18518 |
| 1738358820 | 246.05 | -2 | -0.81 | 248.05 | 248.95 | 242.75 | 10148 |
| 1738272420 | 248.05 | 28 | 12.72 | 237.15 | 250.5 | 235.65 | 38034 |
| 1738186020 | 220.05 | 4.2 | 1.95 | 216.25 | 220.05 | 215.95 | 5247 |
| 1738099620 | 215.85 | 3.45 | 1.62 | 213.5 | 216.1 | 212.75 | 4781 |
| 1738013220 | 212.4 | -0.9 | -0.42 | 212.8 | 213.65 | 209.35 | 8340 |
| 1737754020 | 213.3 | -2.05 | -0.95 | 215.95 | 216.1 | 213.3 | 8944 |
| 1737667620 | 215.35 | 1.35 | 0.63 | 214.65 | 216.95 | 213.8 | 4346 |
| 1737581220 | 214 | -1.25 | -0.58 | 215.8 | 215.85 | 209.7 | 6560 |
| 1737494820 | 215.25 | -0.7 | -0.32 | 215.05 | 218.65 | 213.6 | 4484 |
| 1737408420 | 215.95 | -2.8 | -1.28 | 218.15 | 218.95 | 214.05 | 6472 |
| 1737149220 | 218.75 | 2.8 | 1.30 | 216.35 | 219.15 | 216.25 | 3875 |
| 1737062820 | 215.95 | 2.05 | 0.96 | 214.25 | 215.95 | 211.6 | 5195 |
| 1736976420 | 213.9 | 3.3 | 1.57 | 211.35 | 214.8 | 211.2 | 6074 |
| 1736890020 | 210.6 | -2 | -0.94 | 212.65 | 213.35 | 209.05 | 4070 |
| 1736803620 | 212.6 | -1.15 | -0.54 | 214.25 | 214.95 | 210.25 | 5327 |
| 1736544420 | 213.75 | -4.75 | -2.17 | 218.8 | 218.8 | 211.75 | 4713 |
| 1736458020 | 218.5 | 2.2 | 1.02 | 216.7 | 219.95 | 215.5 | 3225 |
| 1736371620 | 216.3 | -0.2 | -0.09 | 216.5 | 218.25 | 214.55 | 5907 |
| 1736285220 | 216.5 | 2.4 | 1.12 | 214.3 | 218.55 | 213.65 | 4282 |
| 1736198820 | 214.1 | -1.35 | -0.63 | 216.15 | 216.35 | 212.95 | 6012 |
| 1735939620 | 215.45 | 1.5 | 0.70 | 214.5 | 217.3 | 213.5 | 4766 |
| 1735853220 | 213.95 | 1.5 | 0.71 | 212.95 | 215.95 | 212.2 | 5706 |
| 1735594020 | 212.45 | -1.15 | -0.54 | 213.5 | 214.5 | 212.1 | 2661 |
| 1735334820 | 213.6 | 0.3 | 0.14 | 215.7 | 215.95 | 212.2 | 3916 |
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
