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 | 0.7 | 0.36231884058 | 193.2 | 196.7 | 188.1 | 598790 | 193.20496008 | DE |
| 4 | -5.9 | -2.95295295295 | 199.8 | 199.8 | 183 | 968663 | 189.50692927 | DE |
| 12 | -28.3 | -12.7362736274 | 222.2 | 222.2 | 183 | 1044487 | 199.7829455 | DE |
| 26 | -37.5 | -16.205704408 | 231.4 | 241 | 183 | 900809 | 210.61535419 | DE |
| 52 | -87.5 | -31.0945273632 | 281.4 | 284.2 | 183 | 1034697 | 228.44642911 | DE |
| 156 | -16.1 | -7.66666666667 | 210 | 286 | 162.3 | 1213804 | 221.89780715 | DE |
| 260 | -147.1 | -43.137829912 | 341 | 368.6 | 162.3 | 1414163 | 251.24567402 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 194.7 | 3.1 | 1.62 | 190 | 195.2 | 190 | 495937 |
| 1732210200 | 191.6 | 0.6 | 0.31 | 190 | 192.9 | 190 | 741960 |
| 1732123800 | 191 | -3.5 | -1.80 | 194.3 | 195.7 | 188.1 | 526003 |
| 1732037400 | 194.5 | 2.1 | 1.09 | 192.3 | 194.5 | 190.4 | 924131 |
| 1731951000 | 192.4 | 1.6 | 0.84 | 193.2 | 193.2 | 190.5 | 408773 |
| 1731691800 | 190.8 | -1.1 | -0.57 | 196 | 196.2 | 189.5 | 550998 |
| 1731605400 | 191.9 | 3.6 | 1.91 | 191.4 | 191.9 | 187.4 | 892836 |
| 1731519000 | 188.3 | 1.4 | 0.75 | 186.1 | 188.9 | 185.1 | 1104766 |
| 1731432600 | 186.9 | -0.5 | -0.27 | 187.5 | 193.6 | 184.2 | 714897 |
| 1731346200 | 187.4 | 4.4 | 2.40 | 185.7 | 188.1 | 184.4 | 558336 |
| 1731087000 | 183 | -4.4 | -2.35 | 184.1 | 188.3 | 183 | 576650 |
| 1731000600 | 187.4 | 3.3 | 1.79 | 184.4 | 189.4 | 184 | 975688 |
| 1730914200 | 184.1 | -2.5 | -1.34 | 186.1 | 191.4 | 183.2 | 1745968 |
| 1730827800 | 186.6 | -2.3 | -1.22 | 190 | 190 | 186.6 | 1496157 |
| 1730741400 | 188.9 | -0.9 | -0.47 | 190 | 190.9 | 188.2 | 936018 |
| 1730482200 | 189.8 | 1.8 | 0.96 | 187.8 | 190.9 | 187.8 | 1087537 |
| 1730395800 | 188 | -2.2 | -1.16 | 195.8 | 195.8 | 187.7 | 2381982 |
| 1730309400 | 190.2 | -2.8 | -1.45 | 190 | 195.1 | 190 | 1566612 |
| 1730223000 | 193 | -3.5 | -1.78 | 196.4 | 197.6 | 191.8 | 1291821 |
| 1730136600 | 196.5 | 2.6 | 1.34 | 199.8 | 199.8 | 193.6 | 868917 |
| 1729873800 | 193.9 | -1 | -0.51 | 196 | 197.1 | 193.9 | 1392056 |
| 1729787400 | 194.9 | -0.2 | -0.10 | 194 | 196.5 | 193.6 | 1748959 |
| 1729701000 | 195.1 | -3.6 | -1.81 | 198.1 | 198.9 | 195.1 | 974789 |
| 1729614600 | 198.7 | 2.2 | 1.12 | 196.5 | 200.2 | 196.5 | 718432 |
| 1729528200 | 196.5 | -2.9 | -1.45 | 194.8 | 201 | 194.8 | 1556291 |
| 1729269000 | 199.4 | 2.8 | 1.42 | 195 | 201.4 | 194.7 | 992491 |
| 1729182600 | 196.6 | 1.2 | 0.61 | 195 | 199.5 | 194 | 3098452 |
| 1729096200 | 195.4 | -16.6 | -7.83 | 215 | 215 | 193.9 | 6752682 |
| 1729009800 | 212 | 0 | 0.00 | 213 | 213.6 | 210.8 | 654457 |
| 1728923400 | 212 | 2 | 0.95 | 209.4 | 212 | 209.2 | 495402 |
| 1728664200 | 210 | 1.6 | 0.77 | 204 | 210.4 | 204 | 310882 |
| 1728577800 | 208.4 | -2.2 | -1.04 | 212 | 212 | 207.4 | 322714 |
| 1728491400 | 210.6 | 0.4 | 0.19 | 212 | 212 | 209.8 | 1000170 |
| 1728405000 | 210.2 | -3.6 | -1.68 | 208.4 | 213 | 208.4 | 612100 |
| 1728318600 | 213.8 | 0.6 | 0.28 | 208.4 | 214 | 208.4 | 1076850 |
| 1728059400 | 213.2 | 3 | 1.43 | 208 | 213.6 | 208 | 448548 |
| 1727973000 | 210.2 | -1.2 | -0.57 | 206.2 | 211.6 | 206.2 | 436550 |
| 1727886600 | 211.4 | 3.2 | 1.54 | 214.6 | 214.6 | 207.4 | 2723694 |
| 1727800200 | 208.2 | -3 | -1.42 | 212 | 213.2 | 208.2 | 1045502 |
| 1727713800 | 211.2 | -2.6 | -1.22 | 214 | 214.2 | 209.8 | 738644 |
| 1727454600 | 213.8 | -1.6 | -0.74 | 221.4 | 221.4 | 213 | 683594 |
| 1727368200 | 215.4 | -0.2 | -0.09 | 221.2 | 221.2 | 215.4 | 843435 |
| 1727281800 | 215.6 | 0.2 | 0.09 | 215 | 216.4 | 214.4 | 853316 |
| 1727195400 | 215.4 | 2.4 | 1.13 | 212 | 215.8 | 212 | 966989 |
| 1727109000 | 213 | 1.4 | 0.66 | 211.8 | 213 | 210.8 | 482822 |
| 1726849800 | 211.6 | -3.4 | -1.58 | 209.8 | 213.8 | 209.8 | 1883747 |
| 1726763400 | 215 | 4.4 | 2.09 | 212 | 215.4 | 211.2 | 942648 |
| 1726677000 | 210.6 | 0.8 | 0.38 | 208.8 | 210.6 | 207.8 | 557673 |
| 1726590600 | 209.8 | 2.6 | 1.25 | 213.2 | 213.2 | 208.4 | 707022 |
| 1726504200 | 207.2 | 0.4 | 0.19 | 208 | 209.8 | 207.2 | 712894 |
| 1726245000 | 206.8 | 3.6 | 1.77 | 205.2 | 209 | 204.4 | 702473 |
| 1726158600 | 203.2 | 5.2 | 2.63 | 198 | 204.8 | 198 | 1304784 |
| 1726072200 | 198 | -2 | -1.00 | 198 | 201.4 | 197.4 | 489474 |
| 1725985800 | 200 | -1.8 | -0.89 | 202 | 202.4 | 199.8 | 578801 |
| 1725899400 | 201.8 | 2.8 | 1.41 | 201.6 | 202.2 | 198 | 808130 |
| 1725640200 | 199 | -9.2 | -4.42 | 208 | 208.6 | 197.9 | 1421463 |
| 1725553800 | 208.2 | -1.8 | -0.86 | 213 | 213 | 208.2 | 559030 |
| 1725467400 | 210 | -2 | -0.94 | 209.4 | 212 | 209.4 | 820592 |
| 1725381000 | 212 | -3.8 | -1.76 | 215 | 216.2 | 212 | 612685 |
| 1725294600 | 215.8 | 1.6 | 0.75 | 222.2 | 222.2 | 214.4 | 541578 |
| 1725035400 | 214.2 | -3.4 | -1.56 | 217 | 218.4 | 214.2 | 1350491 |
| 1724949000 | 217.6 | 2.4 | 1.12 | 215.4 | 218.2 | 215.2 | 681263 |
| 1724862600 | 215.2 | -1.4 | -0.65 | 219 | 219 | 214.8 | 545641 |
| 1724776200 | 216.6 | -2.6 | -1.19 | 220 | 220.4 | 215.2 | 1760834 |
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
