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 | -0.75 | -0.348756103232 | 215.05 | 222.45 | 213.55 | 844 | 218.10816351 | DE |
| 4 | -19.45 | -8.32085561497 | 233.75 | 238.5 | 213.55 | 1077 | 222.16662255 | DE |
| 12 | -7.75 | -3.4902049088 | 222.05 | 245.3 | 213.55 | 1057 | 229.59928261 | DE |
| 26 | -3.45 | -1.58438576349 | 217.75 | 245.3 | 210.25 | 1113 | 225.70958692 | DE |
| 52 | -10.7 | -4.75555555556 | 225 | 245.3 | 203.5 | 1159 | 221.5661866 | DE |
| 156 | -35.7 | -14.28 | 250 | 252.1 | 168.8 | 752 | 216.12871835 | DE |
| 260 | 86.68 | 67.9203886538 | 127.62 | 252.1 | 124.58 | 533 | 211.29227054 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 214.55 | -3.6 | -1.65 | 217.6 | 220 | 214.55 | 765 |
| 1743110820 | 218.15 | -3.15 | -1.42 | 220.55 | 222.45 | 217.55 | 1121 |
| 1743024420 | 221.3 | 2.3 | 1.05 | 219.15 | 221.85 | 217.55 | 585 |
| 1742938020 | 219 | 1 | 0.46 | 217 | 219.05 | 216.4 | 692 |
| 1742851620 | 218 | 2.2 | 1.02 | 216.6 | 220.1 | 216 | 761 |
| 1742592420 | 215.8 | 0.05 | 0.02 | 215.05 | 218.6 | 213.55 | 1061 |
| 1742506020 | 215.75 | -1.5 | -0.69 | 217 | 219.1 | 215.2 | 986 |
| 1742419620 | 217.25 | 0.95 | 0.44 | 218.45 | 218.8 | 216.2 | 656 |
| 1742333220 | 216.3 | -1.95 | -0.89 | 218.15 | 219.7 | 215.15 | 876 |
| 1742246820 | 218.25 | -0.35 | -0.16 | 217.65 | 219.05 | 216.2 | 827 |
| 1741987620 | 218.6 | 3.05 | 1.41 | 215.05 | 218.6 | 215.05 | 837 |
| 1741901220 | 215.55 | -2 | -0.92 | 218.5 | 220.7 | 215.55 | 1199 |
| 1741814820 | 217.55 | -0.6 | -0.28 | 217.25 | 221.65 | 215.7 | 1077 |
| 1741728420 | 218.15 | -10.55 | -4.61 | 229.8 | 229.8 | 217.1 | 2236 |
| 1741642020 | 228.7 | 0 | 0.00 | 228.05 | 232.1 | 225.45 | 1457 |
| 1741382820 | 228.7 | 2.7 | 1.19 | 227.7 | 228.7 | 225 | 1160 |
| 1741296420 | 226 | -1.35 | -0.59 | 224.35 | 226.9 | 221.5 | 1049 |
| 1741210020 | 227.35 | -0.3 | -0.13 | 227.2 | 229.35 | 222.95 | 2295 |
| 1741123620 | 227.65 | -6.45 | -2.76 | 233.8 | 235.4 | 227.65 | 1004 |
| 1741037220 | 234.1 | -2.65 | -1.12 | 236 | 238.5 | 234.1 | 1029 |
| 1740778020 | 236.75 | 2.8 | 1.20 | 233.75 | 236.75 | 233.75 | 626 |
| 1740691620 | 233.95 | 0.7 | 0.30 | 232.6 | 237.4 | 232.6 | 745 |
| 1740605220 | 233.25 | -1.6 | -0.68 | 235.45 | 236.65 | 233.1 | 545 |
| 1740518820 | 234.85 | 2.85 | 1.23 | 230.65 | 235 | 230.35 | 1658 |
| 1740432420 | 232 | -1.25 | -0.54 | 233.9 | 236.2 | 231.5 | 478 |
| 1740173220 | 233.25 | -1.7 | -0.72 | 235.05 | 236.85 | 230.55 | 947 |
| 1740086820 | 234.95 | -2.05 | -0.86 | 237.35 | 237.8 | 234.05 | 997 |
| 1740000420 | 237 | -3.95 | -1.64 | 240.4 | 241.95 | 234.5 | 1147 |
| 1739914020 | 240.95 | 0.7 | 0.29 | 238.75 | 241.75 | 238.25 | 1051 |
| 1739827620 | 240.25 | 2.1 | 0.88 | 238.8 | 241 | 237.6 | 836 |
| 1739568420 | 238.15 | -3 | -1.24 | 239.4 | 242.2 | 237.8 | 958 |
| 1739482020 | 241.15 | 1.85 | 0.77 | 237.25 | 241.2 | 236.7 | 1710 |
| 1739395620 | 239.3 | 1.4 | 0.59 | 238.9 | 239.5 | 235.45 | 969 |
| 1739309220 | 237.9 | 1.8 | 0.76 | 236.75 | 238.85 | 235.15 | 324 |
| 1739222820 | 236.1 | 2.55 | 1.09 | 233.2 | 236.8 | 233.2 | 600 |
| 1738963620 | 233.55 | -1.1 | -0.47 | 235.5 | 235.5 | 233.2 | 1175 |
| 1738877220 | 234.65 | 0.55 | 0.23 | 235.8 | 237.2 | 233.7 | 863 |
| 1738790820 | 234.1 | -1.25 | -0.53 | 232.7 | 235.15 | 232.2 | 413 |
| 1738704420 | 235.35 | -2.7 | -1.13 | 236.6 | 236.65 | 233.4 | 388 |
| 1738618020 | 238.05 | -3.75 | -1.55 | 236.4 | 239.95 | 231.15 | 2925 |
| 1738358820 | 241.8 | 3.15 | 1.32 | 239.45 | 242.6 | 239.15 | 726 |
| 1738272420 | 238.65 | -2.15 | -0.89 | 240.75 | 241.85 | 237.65 | 729 |
| 1738186020 | 240.8 | 2.55 | 1.07 | 240 | 243.55 | 237.75 | 973 |
| 1738099620 | 238.25 | -5.1 | -2.10 | 242.1 | 245.3 | 238.25 | 1265 |
| 1738013220 | 243.35 | 5.25 | 2.20 | 236.9 | 244.7 | 235.05 | 1858 |
| 1737754020 | 238.1 | -0.65 | -0.27 | 234.75 | 238.1 | 234.75 | 1138 |
| 1737667620 | 238.75 | 12.2 | 5.39 | 228.3 | 239.35 | 226.35 | 2337 |
| 1737581220 | 226.55 | -0.85 | -0.37 | 227.3 | 228.45 | 224.8 | 1752 |
| 1737494820 | 227.4 | 3.15 | 1.40 | 225.5 | 228.6 | 223.6 | 2828 |
| 1737408420 | 224.25 | -3.75 | -1.64 | 226.4 | 228.35 | 222.75 | 697 |
| 1737149220 | 228 | 2.15 | 0.95 | 228.95 | 230 | 227.3 | 1155 |
| 1737062820 | 225.85 | 0.8 | 0.36 | 223.7 | 225.85 | 223.05 | 860 |
| 1736976420 | 225.05 | 3.35 | 1.51 | 221.85 | 225.7 | 221.8 | 580 |
| 1736890020 | 221.7 | 0.2 | 0.09 | 220.45 | 223 | 220.45 | 638 |
| 1736803620 | 221.5 | 1.5 | 0.68 | 220.15 | 222.45 | 218.05 | 707 |
| 1736544420 | 220 | -6.15 | -2.72 | 225.35 | 225.8 | 220 | 1165 |
| 1736458020 | 226.15 | 1.75 | 0.78 | 225.65 | 226.45 | 224.05 | 352 |
| 1736371620 | 224.4 | 2.45 | 1.10 | 224.95 | 225.45 | 222.25 | 971 |
| 1736285220 | 221.95 | 1.2 | 0.54 | 220.15 | 224.15 | 219.55 | 852 |
| 1736198820 | 220.75 | -4.25 | -1.89 | 223.55 | 225.4 | 220.3 | 895 |
| 1735939620 | 225 | 0.6 | 0.27 | 222.05 | 225.05 | 221.95 | 683 |
| 1735853220 | 224.4 | 6.35 | 2.91 | 220.05 | 224.4 | 220.05 | 825 |
| 1735594020 | 218.05 | -3.05 | -1.38 | 222.5 | 222.5 | 218.05 | 517 |
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
