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 | 14.5 | 7.07144598878 | 205.05 | 220 | 196.58 | 4297 | 207.07441626 | DE |
| 4 | -4.65 | -2.07404103479 | 224.2 | 226.5 | 172.68 | 5372 | 199.83974441 | DE |
| 12 | -22.4 | -9.25811118 | 241.95 | 263.7 | 172.68 | 4828 | 222.680488 | DE |
| 26 | -22.15 | -9.16425320645 | 241.7 | 275 | 172.68 | 4090 | 232.5748424 | DE |
| 52 | 5.6 | 2.6174339799 | 213.95 | 275 | 172.68 | 3394 | 230.32168144 | DE |
| 156 | 80.27 | 57.6321079839 | 139.28 | 275 | 110.1 | 2612 | 186.96676026 | DE |
| 260 | 138.35 | 170.381773399 | 81.2 | 275 | 76.04 | 2191 | 171.11978667 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 219.65 | 6.1 | 2.86 | 214.6 | 220 | 214 | 2755 |
| 1745526420 | 213.55 | 8.75 | 4.27 | 210.7 | 213.7 | 207.45 | 1569 |
| 1745440020 | 204.8 | 0 | 0.00 | 204.8 | 204.8 | 204.8 | 0 |
| 1745353620 | 204.8 | 0 | 0.00 | 204.8 | 204.8 | 204.8 | 0 |
| 1744921620 | 204.8 | 0 | 0.00 | 204.8 | 204.8 | 204.8 | 0 |
| 1744835220 | 204.8 | -4.9 | -2.34 | 207.1 | 207.3 | 202 | 2944 |
| 1744748820 | 209.7 | 4.2 | 2.04 | 206.2 | 210.25 | 203.65 | 2789 |
| 1744662420 | 205.5 | 4.6 | 2.29 | 205 | 206 | 200.25 | 4416 |
| 1744403220 | 200.9 | 4 | 2.03 | 197.4 | 204.5 | 191.44 | 4322 |
| 1744316820 | 196.9 | -12.1 | -5.79 | 208.85 | 214 | 193.4 | 4942 |
| 1744230420 | 209 | 23 | 12.37 | 185.98 | 215 | 183.86 | 6592 |
| 1744144020 | 186 | -5.02 | -2.63 | 193.9 | 196.5 | 185.02 | 12010 |
| 1744057620 | 191.02 | 3.6 | 1.92 | 185 | 206.95 | 172.68 | 9143 |
| 1743798420 | 187.42 | -15.68 | -7.72 | 203.05 | 204.45 | 185.3 | 9532 |
| 1743712020 | 203.1 | -11.25 | -5.25 | 210.3 | 211.95 | 202 | 4340 |
| 1743625620 | 214.35 | -1.55 | -0.72 | 215.45 | 226.5 | 211.25 | 3420 |
| 1743539220 | 215.9 | 3.75 | 1.77 | 212.3 | 216.45 | 212.3 | 4981 |
| 1743452820 | 212.15 | -5.05 | -2.33 | 215.35 | 215.85 | 210.3 | 3497 |
| 1743197220 | 217.2 | -8.2 | -3.64 | 224.2 | 224.2 | 216 | 3754 |
| 1743110820 | 225.4 | -2.4 | -1.05 | 227.7 | 227.7 | 222.3 | 4243 |
| 1743024420 | 227.8 | -6.7 | -2.86 | 234.45 | 237.15 | 227 | 3801 |
| 1742938020 | 234.5 | 1.45 | 0.62 | 232.2 | 234.75 | 228.4 | 4291 |
| 1742851620 | 233.05 | 0.25 | 0.11 | 233.7 | 234.5 | 230.45 | 3408 |
| 1742592420 | 232.8 | -4.2 | -1.77 | 236.1 | 236.95 | 230.85 | 5399 |
| 1742506020 | 237 | -6.1 | -2.51 | 243.65 | 243.65 | 236.45 | 2344 |
| 1742419620 | 243.1 | 8.7 | 3.71 | 236.7 | 244.45 | 235.95 | 5403 |
| 1742333220 | 234.4 | 0.65 | 0.28 | 234.35 | 235.6 | 231.95 | 4316 |
| 1742246820 | 233.75 | 4.55 | 1.99 | 229.3 | 233.95 | 226.75 | 2713 |
| 1741987620 | 229.2 | 4.85 | 2.16 | 226.15 | 229.55 | 223.75 | 2445 |
| 1741901220 | 224.35 | -4.45 | -1.94 | 232 | 237.2 | 223.75 | 5824 |
| 1741814820 | 228.8 | 3.75 | 1.67 | 226.35 | 230.55 | 224.35 | 3464 |
| 1741728420 | 225.05 | 7.4 | 3.40 | 218.75 | 226.7 | 218.75 | 5928 |
| 1741642020 | 217.65 | -10.85 | -4.75 | 227.9 | 228.45 | 216.8 | 5286 |
| 1741382820 | 228.5 | 6.8 | 3.07 | 220.85 | 228.5 | 219.2 | 4847 |
| 1741296420 | 221.7 | -7.5 | -3.27 | 230 | 233 | 219.5 | 9553 |
| 1741210020 | 229.2 | 8.25 | 3.73 | 222 | 230.3 | 222 | 5184 |
| 1741123620 | 220.95 | -7.75 | -3.39 | 230.2 | 230.2 | 214 | 6895 |
| 1741037220 | 228.7 | -4 | -1.72 | 235.3 | 235.75 | 227.95 | 3589 |
| 1740778020 | 232.7 | -1.05 | -0.45 | 232.15 | 236.25 | 230 | 3324 |
| 1740691620 | 233.75 | -3.85 | -1.62 | 239.8 | 240.85 | 233.3 | 3875 |
| 1740605220 | 237.6 | 3.8 | 1.63 | 235.5 | 241.45 | 235 | 3374 |
| 1740518820 | 233.8 | -7.45 | -3.09 | 240.8 | 242.4 | 229.8 | 6206 |
| 1740432420 | 241.25 | -14.55 | -5.69 | 257.35 | 257.35 | 239.4 | 7616 |
| 1740173220 | 255.8 | -0.15 | -0.06 | 254.3 | 260.3 | 254.3 | 3264 |
| 1740086820 | 255.95 | 8 | 3.23 | 252.05 | 263.7 | 251.5 | 7108 |
| 1740000420 | 247.95 | -4.6 | -1.82 | 252.95 | 253.05 | 246.6 | 3701 |
| 1739914020 | 252.55 | 8.05 | 3.29 | 243.7 | 254.1 | 243.7 | 3806 |
| 1739827620 | 244.5 | -4.3 | -1.73 | 248.95 | 248.95 | 243 | 3754 |
| 1739568420 | 248.8 | 5.4 | 2.22 | 243.65 | 248.9 | 243.1 | 3246 |
| 1739482020 | 243.4 | 2.3 | 0.95 | 241.4 | 247.15 | 238.85 | 3958 |
| 1739395620 | 241.1 | -4.05 | -1.65 | 245.7 | 248.3 | 237.85 | 4066 |
| 1739309220 | 245.15 | 0.95 | 0.39 | 244.8 | 245.8 | 241.75 | 3967 |
| 1739222820 | 244.2 | 7.45 | 3.15 | 237.45 | 244.2 | 237.3 | 2711 |
| 1738963620 | 236.75 | -2.4 | -1.00 | 240 | 240.45 | 235.4 | 6760 |
| 1738877220 | 239.15 | 2.95 | 1.25 | 236.2 | 240.5 | 233.85 | 6076 |
| 1738790820 | 236.2 | -2.15 | -0.90 | 238.2 | 238.3 | 232.3 | 4357 |
| 1738704420 | 238.35 | -0.05 | -0.02 | 238.55 | 240.4 | 236.35 | 3738 |
| 1738618020 | 238.4 | -5.9 | -2.42 | 240.05 | 241.45 | 235.6 | 4669 |
| 1738358820 | 244.3 | 3.25 | 1.35 | 241.95 | 250.55 | 241.45 | 4293 |
| 1738272420 | 241.05 | 3.9 | 1.64 | 239.95 | 244.85 | 237.5 | 5176 |
| 1738186020 | 237.15 | 6.25 | 2.71 | 233.9 | 240 | 233.05 | 7965 |
| 1738099620 | 230.9 | -16.7 | -6.74 | 250 | 252 | 226.8 | 15337 |
| 1738013220 | 247.6 | -22.65 | -8.38 | 264.1 | 264.45 | 242.55 | 18446 |
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
