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 | 22.8 | 12.9619101762 | 175.9 | 199.9 | 175.8 | 1090757 | 186.60922431 | DE |
| 4 | 11.2 | 5.97333333333 | 187.5 | 199.9 | 175.8 | 631095 | 186.62479131 | DE |
| 12 | 40.5 | 25.600505689 | 158.2 | 199.9 | 147.5 | 502299 | 179.83550245 | DE |
| 26 | -5.7 | -2.78864970646 | 204.4 | 209.6 | 141.5 | 430219 | 178.32175707 | DE |
| 52 | 30.1 | 17.8529062871 | 168.6 | 209.6 | 141.5 | 462976 | 172.6035625 | DE |
| 156 | 10.1 | 5.35524920467 | 188.6 | 306.5 | 141.5 | 557361 | 210.47398515 | DE |
| 260 | 60.44 | 43.7147403443 | 138.26 | 306.5 | 80.04 | 613813 | 175.16014342 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 198.7 | 4.3 | 2.21 | 195.7 | 199.9 | 195.7 | 255711 |
| 1732210200 | 194.4 | 5.2 | 2.75 | 190.5 | 194.8 | 189.8 | 390270 |
| 1732123800 | 189.2 | 0.9 | 0.48 | 189.1 | 192 | 188.2 | 374767 |
| 1732037400 | 188.3 | 2.7 | 1.45 | 187 | 188.6 | 186.2 | 386782 |
| 1731951000 | 185.6 | 0.2 | 0.11 | 191.2 | 193.3 | 185.6 | 2683191 |
| 1731691800 | 185.4 | 6.1 | 3.40 | 175.9 | 185.4 | 175.8 | 1618776 |
| 1731605400 | 179.3 | -1.1 | -0.61 | 177.4 | 179.5 | 177.3 | 1213588 |
| 1731519000 | 180.4 | -0.3 | -0.17 | 180.7 | 181.9 | 179.3 | 340055 |
| 1731432600 | 180.7 | -6.8 | -3.63 | 192.2 | 192.2 | 180.7 | 230298 |
| 1731346200 | 187.5 | -2.1 | -1.11 | 189.6 | 190 | 186.5 | 649019 |
| 1731087000 | 189.6 | -9.2 | -4.63 | 195.1 | 198.9 | 189.6 | 340048 |
| 1731000600 | 198.8 | 9.8 | 5.19 | 194.2 | 199.6 | 194.2 | 639759 |
| 1730914200 | 189 | -1 | -0.53 | 186.6 | 192.7 | 186.6 | 531436 |
| 1730827800 | 190 | 1.6 | 0.85 | 183.9 | 191.2 | 183.9 | 496594 |
| 1730741400 | 188.4 | -1 | -0.53 | 192 | 192 | 187.9 | 209379 |
| 1730482200 | 189.4 | 6.7 | 3.67 | 185.7 | 190.4 | 185.7 | 583847 |
| 1730395800 | 182.7 | -2.1 | -1.14 | 183.6 | 184.2 | 181.3 | 543176 |
| 1730309400 | 184.8 | -1 | -0.54 | 186.6 | 186.6 | 183.1 | 471387 |
| 1730223000 | 185.8 | -4.1 | -2.16 | 185.7 | 191.2 | 185.7 | 430586 |
| 1730136600 | 189.9 | 0.3 | 0.16 | 184.7 | 190.7 | 184.7 | 161873 |
| 1729873800 | 189.6 | 2 | 1.07 | 187.5 | 189.8 | 187.5 | 327076 |
| 1729787400 | 187.6 | 2.8 | 1.52 | 186 | 191.5 | 186 | 179122 |
| 1729701000 | 184.8 | -0.8 | -0.43 | 184.3 | 186.4 | 184.3 | 371561 |
| 1729614600 | 185.6 | 0.7 | 0.38 | 181.4 | 186.6 | 181.4 | 49763 |
| 1729528200 | 184.9 | -6.5 | -3.40 | 187.3 | 191.1 | 184.9 | 304954 |
| 1729269000 | 191.4 | -1.6 | -0.83 | 192.6 | 192.8 | 189 | 260756 |
| 1729182600 | 193 | 3.8 | 2.01 | 190.9 | 193.5 | 188.8 | 1090292 |
| 1729096200 | 189.2 | 1.5 | 0.80 | 189.7 | 191.3 | 189.2 | 157639 |
| 1729009800 | 187.7 | -5.5 | -2.85 | 191.7 | 192 | 187.7 | 264796 |
| 1728923400 | 193.2 | 4 | 2.11 | 189.7 | 193.4 | 189.1 | 305312 |
| 1728664200 | 189.2 | 4.5 | 2.44 | 185.8 | 189.2 | 185.2 | 729176 |
| 1728577800 | 184.7 | 3.3 | 1.82 | 181.6 | 184.7 | 181.6 | 237725 |
| 1728491400 | 181.4 | -3 | -1.63 | 184.9 | 185.5 | 179.8 | 578946 |
| 1728405000 | 184.4 | -6.3 | -3.30 | 187.3 | 187.3 | 183.6 | 279813 |
| 1728318600 | 190.7 | -0.7 | -0.37 | 191 | 191.4 | 189.4 | 231290 |
| 1728059400 | 191.4 | -1.3 | -0.67 | 188.3 | 192.7 | 188.3 | 403098 |
| 1727973000 | 192.7 | -1.7 | -0.87 | 189.7 | 192.8 | 189.7 | 286330 |
| 1727886600 | 194.4 | 5.4 | 2.86 | 191 | 194.4 | 190.9 | 226670 |
| 1727800200 | 189 | -1.1 | -0.58 | 186.8 | 191 | 186.7 | 854184 |
| 1727713800 | 190.1 | -0.9 | -0.47 | 192.2 | 193.8 | 189.9 | 402350 |
| 1727454600 | 191 | 9.7 | 5.35 | 187.6 | 191.5 | 187.6 | 1071831 |
| 1727368200 | 181.3 | 6.7 | 3.84 | 171.4 | 182.7 | 171.4 | 745045 |
| 1727281800 | 174.6 | 3.1 | 1.81 | 168.5 | 176.8 | 168.5 | 389173 |
| 1727195400 | 171.5 | 9.1 | 5.60 | 168.8 | 172.3 | 168.8 | 354294 |
| 1727109000 | 162.4 | 1.7 | 1.06 | 160 | 163.1 | 160 | 274376 |
| 1726849800 | 160.69999 | -3.4 | -2.07 | 163 | 163.4 | 160.69999 | 124341 |
| 1726763400 | 164.1 | 2.6 | 1.61 | 164.19999 | 166.69999 | 162.9 | 694898 |
| 1726677000 | 161.5 | -2.8 | -1.70 | 160.8 | 163.4 | 160.8 | 269853 |
| 1726590600 | 164.3 | 1 | 0.61 | 159.3 | 165.3 | 159.3 | 631875 |
| 1726504200 | 163.3 | 0.3 | 0.18 | 166.5 | 166.5 | 161.8 | 853483 |
| 1726245000 | 163 | 4.6 | 2.90 | 160.4 | 163.1 | 160.4 | 544975 |
| 1726158600 | 158.4 | 6.3 | 4.14 | 155.9 | 159.1 | 155.69999 | 297387 |
| 1726072200 | 152.1 | 0.4 | 0.26 | 151.6 | 153.9 | 151.3 | 222895 |
| 1725985800 | 151.69999 | -0.3 | -0.20 | 148.69999 | 153.9 | 148.69999 | 449517 |
| 1725899400 | 152 | 3.9 | 2.63 | 147.5 | 152.6 | 147.5 | 247980 |
| 1725640200 | 148.1 | -5.5 | -3.58 | 153.1 | 153.6 | 148.1 | 214412 |
| 1725553800 | 153.6 | -0.1 | -0.07 | 151.69999 | 155.3 | 151.69999 | 398972 |
| 1725467400 | 153.69999 | -0.5 | -0.32 | 150.6 | 153.69999 | 150.6 | 515493 |
| 1725381000 | 154.19999 | -5.8 | -3.63 | 155.9 | 158.19999 | 153.19999 | 1262916 |
| 1725294600 | 160 | 0 | 0.00 | 158.69999 | 160 | 156.69999 | 204484 |
| 1725035400 | 160 | 0.6 | 0.38 | 158.19999 | 162.9 | 158.19999 | 291332 |
| 1724949000 | 159.4 | 4.2 | 2.71 | 156.1 | 161.5 | 156.1 | 253274 |
| 1724862600 | 155.19999 | -3.1 | -1.96 | 158.19999 | 158.19999 | 155.19999 | 160118 |
| 1724776200 | 158.3 | 0.9 | 0.57 | 155 | 159.5 | 155 | 164985 |
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
