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 | 0.18 | 0.116974265662 | 153.88 | 158.16 | 153.86 | 45 | 155.476 | DE |
| 4 | 0.82 | 0.535108326808 | 153.24 | 161.68 | 149.84 | 36 | 156.25799906 | DE |
| 12 | -27.2 | -15.0060686307 | 181.26 | 191.36 | 149.84 | 53 | 167.15477172 | DE |
| 26 | -28.22 | -15.4816765416 | 182.28 | 191.36 | 149.84 | 39 | 172.38397685 | DE |
| 52 | -50.14 | -24.5543584721 | 204.2 | 209.95 | 149.84 | 46 | 185.40555185 | DE |
| 156 | -6.91999 | -4.29866469739 | 160.97999 | 209.95 | 143.66 | 52 | 179.77495403 | DE |
| 260 | -6.91999 | -4.29866469739 | 160.97999 | 209.95 | 143.66 | 52 | 179.77495403 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743456420 | 154.8 | 0 | 0.00 | 154.8 | 154.8 | 154.8 | 0 |
| 1743197220 | 154.8 | -0.96 | -0.62 | 156.24 | 156.24 | 154.8 | 59 |
| 1743110820 | 155.76 | 0 | 0.00 | 158.16 | 158.16 | 155.76 | 25 |
| 1743024420 | 155.76 | -0.12 | -0.08 | 156.24 | 156.24 | 155.76 | 50 |
| 1742938020 | 155.88 | 1.46 | 0.95 | 153.88 | 155.88 | 153.88 | 46 |
| 1742851620 | 154.41999 | -3.42 | -2.17 | 155.78 | 155.78 | 154.41999 | 47 |
| 1742592420 | 157.84 | 2.22 | 1.43 | 158 | 158 | 157.12 | 72 |
| 1742506020 | 155.62 | 0 | 0.00 | 155.62 | 155.62 | 155.62 | 0 |
| 1742419620 | 155.62 | 0 | 0.00 | 155.62 | 155.62 | 155.62 | 0 |
| 1742333220 | 155.62 | 0 | 0.00 | 155.62 | 155.62 | 155.62 | 0 |
| 1742246820 | 155.62 | 3.56 | 2.34 | 154.13999 | 155.62 | 154.13999 | 12 |
| 1741987620 | 152.06 | 2.22 | 1.48 | 152.06 | 152.06 | 152.06 | 15 |
| 1741901220 | 149.84 | -7.62 | -4.84 | 149.84 | 149.84 | 149.84 | 10 |
| 1741814820 | 157.46 | 0 | 0.00 | 157.46 | 157.46 | 157.46 | 0 |
| 1741728420 | 157.46 | 0 | 0.00 | 157.46 | 157.46 | 157.46 | 0 |
| 1741642020 | 157.46 | 2.46 | 1.59 | 155.82 | 157.46 | 155.82 | 70 |
| 1741382820 | 155 | -6.68 | -4.13 | 156.02 | 156.02 | 155 | 31 |
| 1741296420 | 161.68 | 8.14 | 5.30 | 159.86 | 161.68 | 159.86 | 46 |
| 1741210020 | 153.54 | 0.3 | 0.20 | 153.52 | 153.54 | 153.52 | 16 |
| 1741123620 | 153.24 | 0.38 | 0.25 | 153.24 | 153.24 | 153.24 | 1 |
| 1741037220 | 152.86 | -1.72 | -1.11 | 155.36 | 155.38 | 152.86 | 81 |
| 1740778020 | 154.58 | -4.32 | -2.72 | 154.58 | 154.58 | 154.58 | 10 |
| 1740691620 | 158.9 | -1.3 | -0.81 | 159.32 | 159.32 | 158.9 | 30 |
| 1740605220 | 160.19999 | 0.22 | 0.14 | 158.91999 | 160.19999 | 158.91999 | 24 |
| 1740518820 | 159.97998 | -5.18 | -3.14 | 162.82 | 163.96 | 159.97998 | 457 |
| 1740432420 | 165.16 | 0.66 | 0.40 | 164.72 | 165.16 | 164.72 | 31 |
| 1740173220 | 164.5 | -2.38 | -1.43 | 165 | 165 | 164.5 | 26 |
| 1740086820 | 166.88 | -3.74 | -2.19 | 166.58 | 166.88 | 166.36 | 122 |
| 1740000420 | 170.62 | 3.72 | 2.23 | 170.06 | 170.63999 | 170.06 | 124 |
| 1739914020 | 166.9 | 0.48 | 0.29 | 166.9 | 166.9 | 166.9 | 16 |
| 1739827620 | 166.41999 | 6.06 | 3.78 | 166 | 168 | 166 | 93 |
| 1739568420 | 160.36 | -23.06 | -12.57 | 158.47998 | 160.54 | 158.47998 | 238 |
| 1739482020 | 183.42 | -3.06 | -1.64 | 181.48 | 183.42 | 181.48 | 29 |
| 1739395620 | 186.48 | 0 | 0.00 | 186.48 | 186.48 | 186.48 | 0 |
| 1739309220 | 186.48 | 0 | 0.00 | 186.48 | 186.48 | 186.48 | 0 |
| 1739222820 | 186.48 | -1.6 | -0.85 | 185.48 | 187.72 | 185.48 | 71 |
| 1738963620 | 188.08 | 1.36 | 0.73 | 187.88 | 188.08 | 187.88 | 3 |
| 1738877220 | 186.72 | 0 | 0.00 | 186.72 | 186.72 | 186.72 | 0 |
| 1738790820 | 186.72 | 0.3 | 0.16 | 186.72 | 186.72 | 186.72 | 2 |
| 1738704420 | 186.42 | -2.26 | -1.20 | 186.42 | 186.42 | 186.42 | 30 |
| 1738618020 | 188.68 | -0.62 | -0.33 | 188.68 | 188.68 | 188.68 | 1 |
| 1738358820 | 189.3 | 0.54 | 0.29 | 189.26 | 189.3 | 189.26 | 34 |
| 1738272420 | 188.76 | 0 | 0.00 | 188.76 | 188.76 | 188.76 | 0 |
| 1738186020 | 188.76 | 0 | 0.00 | 188.76 | 188.76 | 188.76 | 0 |
| 1738099620 | 188.76 | 0.86 | 0.46 | 190.9 | 190.9 | 188.76 | 5 |
| 1738013220 | 187.9 | -1.18 | -0.62 | 187.9 | 187.9 | 187.9 | 5 |
| 1737754020 | 189.08 | -0.18 | -0.10 | 189.8 | 189.8 | 189.08 | 37 |
| 1737667620 | 189.26 | -2.1 | -1.10 | 188.54 | 189.26 | 188.54 | 38 |
| 1737581220 | 191.36 | 0 | 0.00 | 191.36 | 191.36 | 191.36 | 0 |
| 1737494820 | 191.36 | 4.6 | 2.46 | 189.06 | 191.36 | 189 | 164 |
| 1737408420 | 186.76 | 3.92 | 2.14 | 186.76 | 186.76 | 186.76 | 40 |
| 1737149220 | 182.84 | 1.78 | 0.98 | 182.84 | 182.84 | 182.84 | 3 |
| 1737062820 | 181.06 | 0 | 0.00 | 181.06 | 181.06 | 181.06 | 0 |
| 1736976420 | 181.06 | 0 | 0.00 | 181.06 | 181.06 | 181.06 | 0 |
| 1736890020 | 181.06 | 0 | 0.00 | 181.06 | 181.06 | 181.06 | 0 |
| 1736803620 | 181.06 | -3.54 | -1.92 | 181.06 | 181.06 | 181.06 | 5 |
| 1736544420 | 184.6 | 0 | 0.00 | 184.6 | 184.6 | 184.6 | 0 |
| 1736458020 | 184.6 | 4.4 | 2.44 | 183.78 | 184.6 | 183.6 | 85 |
| 1736371620 | 180.2 | -1.68 | -0.92 | 180.3 | 180.3 | 180.2 | 2 |
| 1736285220 | 181.88 | 1.88 | 1.04 | 181.26 | 181.88 | 181.26 | 21 |
| 1736198820 | 180 | 0.68 | 0.38 | 180 | 180 | 180 | 11 |
| 1735939620 | 179.32 | 3.36 | 1.91 | 179.32 | 179.32 | 179.32 | 2 |
| 1735853220 | 175.96 | 2.98 | 1.72 | 175.96 | 175.96 | 175.96 | 1 |
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
