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 | -4.9 | -2.51256281407 | 195.02 | 196.36 | 186.38 | 555 | 190.49662459 | DE |
| 4 | -0.86 | -0.450308932873 | 190.98 | 208.1 | 183.58 | 930 | 195.3828235 | DE |
| 12 | -0.4 | -0.209951711106 | 190.52 | 208.1 | 176.24 | 790 | 188.53547034 | DE |
| 26 | 7.2 | 3.93614694949 | 182.92 | 208.1 | 158 | 853 | 184.21282593 | DE |
| 52 | 49.88 | 35.5675984027 | 140.24 | 208.1 | 137.9 | 1073 | 167.39203222 | DE |
| 156 | 16.8 | 9.69305331179 | 173.32 | 208.1 | 129.02 | 700 | 161.76056981 | DE |
| 260 | 83.78 | 78.7850291518 | 106.34 | 208.1 | 85 | 506 | 158.9236147 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 190.34 | 0.46 | 0.24 | 189.48 | 190.7 | 188.56 | 158 |
| 1732224420 | 189.88 | 3.5 | 1.88 | 187.88 | 191.3 | 187 | 279 |
| 1732138020 | 186.38 | -3.62 | -1.91 | 190.56 | 191.14 | 186.38 | 790 |
| 1732051620 | 190 | -5.98 | -3.05 | 195.28 | 196.36 | 190 | 680 |
| 1731965220 | 195.98 | 5.22 | 2.74 | 190.68 | 195.98 | 190.06 | 669 |
| 1731705960 | 190.76 | -5.7 | -2.90 | 195.02 | 195.02 | 190.76 | 355 |
| 1731619560 | 196.46 | 1.9 | 0.98 | 195.3 | 197.34 | 194.32 | 724 |
| 1731533160 | 194.56 | -4.86 | -2.44 | 200.7 | 200.95 | 194.56 | 930 |
| 1731446820 | 199.42 | -2.83 | -1.40 | 203.5 | 203.75 | 198.28 | 962 |
| 1731360420 | 202.25 | -2.65 | -1.29 | 206.3 | 208.1 | 201.3 | 1441 |
| 1731101220 | 204.9 | 3.45 | 1.71 | 201.95 | 205.45 | 199.66 | 1898 |
| 1731014760 | 201.45 | 1.1 | 0.55 | 200.35 | 201.75 | 199.1 | 1292 |
| 1730928360 | 200.35 | 15.07 | 8.13 | 189.72 | 200.35 | 189.72 | 1585 |
| 1730841960 | 185.28 | -2.8 | -1.49 | 188.1 | 188.22 | 183.58 | 1219 |
| 1730755560 | 188.08 | -1.2 | -0.63 | 187.98 | 189.06 | 186 | 963 |
| 1730496360 | 189.28 | 3.66 | 1.97 | 187.74 | 190.16 | 186.5 | 693 |
| 1730409960 | 185.62 | -7.12 | -3.69 | 188.84 | 190.64 | 185.62 | 189 |
| 1730323560 | 192.74 | -2.5 | -1.28 | 194.84 | 195.22 | 191.6 | 597 |
| 1730237160 | 195.24 | 4.8 | 2.52 | 190.2 | 195.24 | 190.2 | 1482 |
| 1730150760 | 190.44 | -1.56 | -0.81 | 191.78 | 193.84 | 190.22 | 346 |
| 1729888020 | 192 | 2 | 1.05 | 190.98 | 194.9 | 189.5 | 1507 |
| 1729801560 | 190 | 3.02 | 1.62 | 187.98 | 190 | 186.5 | 228 |
| 1729715160 | 186.98 | 7 | 3.89 | 186.52 | 187.78 | 183.9 | 990 |
| 1729628760 | 179.98 | -0.48 | -0.27 | 180.9 | 180.9 | 178.62 | 394 |
| 1729542360 | 180.46 | -1.34 | -0.74 | 182.08 | 183.2 | 180 | 626 |
| 1729283160 | 181.8 | -2.14 | -1.16 | 183.52 | 184.88 | 181.5 | 339 |
| 1729196760 | 183.94 | -0.36 | -0.20 | 185.54 | 188.48 | 183.94 | 1034 |
| 1729110360 | 184.3 | 0.9 | 0.49 | 183.24 | 184.72 | 182.96 | 292 |
| 1729023960 | 183.4 | -7.9 | -4.13 | 192.5 | 192.5 | 182.98 | 1130 |
| 1728937620 | 191.3 | 3.7 | 1.97 | 187.98 | 191.3 | 187.12 | 1254 |
| 1728678360 | 187.6 | 2.7 | 1.46 | 185.58 | 187.6 | 184.2 | 115 |
| 1728591960 | 184.9 | -2.42 | -1.29 | 187.66 | 187.86 | 184.44 | 913 |
| 1728505560 | 187.32 | 3.16 | 1.72 | 184.44 | 187.34 | 182.42 | 1466 |
| 1728419160 | 184.16 | 1.3 | 0.71 | 182.28 | 185.02 | 181.8 | 191 |
| 1728332760 | 182.86 | -0.82 | -0.45 | 184.24 | 185.54 | 182.86 | 356 |
| 1728073560 | 183.68 | 1.56 | 0.86 | 182.56 | 187.96 | 182.34 | 207 |
| 1727987220 | 182.12 | -2.74 | -1.48 | 184.6 | 184.6 | 181.92 | 423 |
| 1727900820 | 184.86 | 1.94 | 1.06 | 182.52 | 186.04 | 181.16 | 707 |
| 1727814420 | 182.92 | -1.7 | -0.92 | 186.5 | 187 | 181.12 | 1641 |
| 1727728020 | 184.62 | -3.34 | -1.78 | 187.52 | 187.86 | 183.9 | 617 |
| 1727468760 | 187.96 | 0.12 | 0.06 | 188.24 | 188.8 | 186.14 | 584 |
| 1727382360 | 187.84 | 4 | 2.18 | 184.28 | 189.98 | 184.28 | 671 |
| 1727295960 | 183.84 | 0.16 | 0.09 | 182.32 | 184.2 | 178.02 | 498 |
| 1727209560 | 183.68 | 0.42 | 0.23 | 183.72 | 186.64 | 182.02 | 843 |
| 1727123160 | 183.26 | 2.26 | 1.25 | 182.04 | 183.7 | 182.02 | 399 |
| 1726864020 | 181 | -4.68 | -2.52 | 185.34 | 186.02 | 180.92 | 204 |
| 1726777560 | 185.68 | 4.48 | 2.47 | 182.26 | 186.92 | 182 | 836 |
| 1726691220 | 181.2 | 0.96 | 0.53 | 180.74 | 182.44 | 179.9 | 827 |
| 1726604760 | 180.24 | 1.46 | 0.82 | 177.98 | 181.3 | 177.98 | 459 |
| 1726518420 | 178.78 | -0.98 | -0.55 | 180.46 | 180.46 | 176.24 | 1193 |
| 1726259160 | 179.76 | 3.14 | 1.78 | 176.3 | 179.76 | 176.24 | 681 |
| 1726172760 | 176.62 | -6.34 | -3.47 | 184.82 | 184.94 | 176.62 | 526 |
| 1726086360 | 182.96 | 1.68 | 0.93 | 179.9 | 182.96 | 177.88 | 586 |
| 1725999960 | 181.28 | -0.8 | -0.44 | 181.42 | 182.54 | 179.2 | 363 |
| 1725913620 | 182.08 | 3.1 | 1.73 | 179.16 | 183.6 | 178.5 | 1810 |
| 1725654360 | 178.98 | -2.3 | -1.27 | 180.24 | 181.74 | 177.58 | 530 |
| 1725567960 | 181.28 | -1.92 | -1.05 | 185.46 | 185.46 | 180.22 | 1020 |
| 1725481560 | 183.2 | -0.2 | -0.11 | 182.28 | 185.68 | 180.82 | 955 |
| 1725395160 | 183.4 | -11.08 | -5.70 | 194.02 | 194.48 | 183.4 | 1414 |
| 1725308760 | 194.48 | 0.52 | 0.27 | 193.32 | 194.48 | 192.98 | 776 |
| 1725049560 | 193.96 | 0.94 | 0.49 | 190.52 | 193.96 | 190.48 | 682 |
| 1724963160 | 193.02 | 7.2 | 3.87 | 185.94 | 193.14 | 185.34 | 1662 |
| 1724876760 | 185.82 | -2.54 | -1.35 | 188.4 | 189.64 | 185.82 | 407 |
| 1724790420 | 188.36 | 1.34 | 0.72 | 186.14 | 188.36 | 185.24 | 458 |
| 1724704020 | 187.02 | -0.34 | -0.18 | 187.22 | 188.2 | 185.82 | 369 |
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
