News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.8295 | 3.68663967611 | 185.25 | 192.4 | 183.36 | 45384922 | 189.20722244 | CS |
| 4 | 15.3795 | 8.70373514431 | 176.7 | 192.4 | 168.92 | 36577422 | 181.30887429 | CS |
| 12 | -1.4105 | -0.72897824177 | 193.49 | 201.195 | 151.644 | 41001900 | 180.84009833 | CS |
| 26 | 13.9895 | 7.85529788309 | 178.09 | 201.195 | 151.644 | 40765840 | 182.18620402 | CS |
| 52 | 62.7195 | 48.4844619666 | 129.36 | 201.195 | 118.3502 | 44584974 | 164.55273526 | CS |
| 156 | 22.92899748 | 13.5553824189 | 169.15050252 | 201.195 | 81.435 | 44131325 | 130.07089875 | CS |
| 260 | 103.22949868 | 116.184014796 | 88.85000132 | 201.195 | 81.26600121 | 27931613 | 130.54155242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 191.6 | 1.73 | 0.91 | 190.23 | 191.84 | 187.41 | 101118980 |
| 1726785300 | 189.87 | 3.44 | 1.85 | 190.04 | 190.99 | 188.47 | 37590765 |
| 1726698900 | 186.43 | -0.45 | -0.24 | 186.46 | 188.8 | 185.06 | 33771074 |
| 1726612500 | 186.88 | 1.99 | 1.08 | 186.85 | 189.45 | 186.14 | 23836090 |
| 1726526100 | 184.89 | -1.6 | -0.86 | 185.25 | 185.8 | 183.36 | 24869381 |
| 1726266900 | 186.49 | -0.51 | -0.27 | 187 | 188.5 | 186.2 | 24725087 |
| 1726180500 | 187 | 2.48 | 1.34 | 184.85 | 187.41 | 183.56 | 31597963 |
| 1726094100 | 184.52 | 4.97 | 2.77 | 180 | 184.99 | 175.7336 | 42514890 |
| 1726007700 | 179.55 | 4.15 | 2.37 | 177.49 | 180.5 | 176.79 | 34127964 |
| 1725921300 | 175.4 | 4.01 | 2.34 | 174.53 | 175.85 | 173.51 | 28895343 |
| 1725662100 | 171.39 | -6.5 | -3.65 | 177.34 | 177.8 | 171.16 | 40104278 |
| 1725575700 | 177.89 | 4.56 | 2.63 | 175 | 179.875 | 174.995 | 38003956 |
| 1725489300 | 173.33 | -2.92 | -1.66 | 174.49 | 175.98 | 172.54 | 30279049 |
| 1725402900 | 176.25 | -2.25 | -1.26 | 177.55 | 178.25 | 175.26 | 35915342 |
| 1725057300 | 178.5 | 6.38 | 3.71 | 172.7 | 178.9 | 172.6 | 43488049 |
| 1724970900 | 172.12 | 1.32 | 0.77 | 173.22 | 174.29 | 170.84 | 26392909 |
| 1724884500 | 170.8 | -2.32 | -1.34 | 173.69 | 173.69 | 168.92 | 28951223 |
| 1724798100 | 173.12 | -2.38 | -1.36 | 174.4 | 174.89 | 172.25 | 29865838 |
| 1724711700 | 175.5 | -1.54 | -0.87 | 176.7 | 177.4682 | 174.3187 | 22322388 |
| 1724452500 | 177.04 | 0.91 | 0.52 | 177.22 | 178.9699 | 175.24 | 29115467 |
| 1724366100 | 176.13 | -3.98 | -2.21 | 181.38 | 181.47 | 175.68 | 31996540 |
| 1724279700 | 180.11 | 1.23 | 0.69 | 179.92 | 182.365 | 178.8937 | 35121487 |
| 1724193300 | 178.88 | 0.66 | 0.37 | 177.92 | 179.01 | 177.4308 | 26200886 |
| 1724106900 | 178.22 | 1.16 | 0.66 | 177.64 | 178.3 | 176.16 | 31095185 |
| 1723847700 | 177.06 | -0.53 | -0.30 | 177.02 | 178.34 | 176.2601 | 28791420 |
| 1723761300 | 177.59 | 7.49 | 4.40 | 174.86 | 177.91 | 174 | 51628215 |
| 1723674900 | 170.1 | -0.13 | -0.08 | 172.04 | 172.26 | 168.865 | 28828464 |
| 1723588500 | 170.23 | 3.43 | 2.06 | 167.81 | 171.04 | 167.1 | 37393060 |
| 1723502100 | 166.8 | -0.14 | -0.08 | 168.14 | 168.55 | 166.11009 | 30040416 |
| 1723242900 | 166.94 | 1.14 | 0.69 | 166.5 | 168.55 | 165.85 | 36564378 |
| 1723156500 | 165.8 | 3.03 | 1.86 | 165.19999 | 166.6899 | 162.55 | 44559334 |
| 1723070100 | 162.77 | 0.84 | 0.52 | 166.55 | 167.57 | 161.43 | 48311413 |
| 1722983700 | 161.93 | 0.91 | 0.57 | 161.71 | 165.07 | 158.5599 | 59885840 |
| 1722897300 | 161.02 | -6.88 | -4.10 | 154.21 | 162.96 | 151.644 | 77966847 |
| 1722638100 | 167.9 | -16.17 | -8.78 | 166.68 | 168.77 | 160.55 | 134827781 |
| 1722551700 | 184.07 | -2.91 | -1.56 | 189.3 | 190.6 | 181.87 | 68531903 |
| 1722465300 | 186.98 | 5.27 | 2.90 | 185.05 | 187.94 | 184.46 | 41537071 |
| 1722378900 | 181.71 | -1.49 | -0.81 | 184.72 | 185.86 | 179.38 | 40164287 |
| 1722292500 | 183.2 | 0.7 | 0.38 | 183.84 | 184.75 | 182.38 | 33216910 |
| 1722033300 | 182.5 | 2.65 | 1.47 | 180.4 | 183.19 | 180.24 | 29463259 |
| 1721946900 | 179.85 | -0.98 | -0.54 | 182.86 | 183.8958 | 176.8051 | 42734402 |
| 1721860500 | 180.83 | -5.58 | -2.99 | 183.2 | 185.431 | 180.41 | 39816128 |
| 1721774100 | 186.41 | 2.89 | 1.57 | 184.1 | 189.39 | 183.56 | 47466548 |
| 1721687700 | 183.52 | 0.39 | 0.21 | 185 | 185.05 | 182.5 | 28195904 |
| 1721428500 | 183.13 | -0.62 | -0.34 | 181.28 | 184.9299 | 181.14 | 38682256 |
| 1721342100 | 183.75 | -4.18 | -2.22 | 189.47 | 189.6794 | 181.448 | 51835124 |
| 1721255700 | 187.93 | -5.09 | -2.64 | 191.43 | 191.57 | 185.9904 | 46988376 |
| 1721169300 | 193.02 | 0.3 | 0.16 | 195.59 | 196.62 | 192.24 | 33959979 |
| 1721082900 | 192.72 | -1.77 | -0.91 | 194.56 | 196.19 | 190.83 | 40619568 |
| 1720823700 | 194.49 | -0.56 | -0.29 | 194.8 | 196.47 | 193.8301 | 30565649 |
| 1720737300 | 195.05 | -4.74 | -2.37 | 199.97 | 200.2699 | 192.86 | 42506903 |
| 1720650900 | 199.79 | 0.45 | 0.23 | 199.995 | 200.0799 | 197.7 | 32835798 |
| 1720564500 | 199.34 | 0.05 | 0.03 | 199.4 | 200.57 | 199.045 | 32717534 |
| 1720478100 | 199.29 | -0.71 | -0.36 | 200.05 | 201.195 | 197.96 | 34689018 |
| 1720218900 | 200 | 2.41 | 1.22 | 198.65 | 200.53 | 198.19 | 39827828 |
| 1720040640 | 197.59 | -2.41 | -1.21 | 199.94 | 200.029 | 196.7601 | 31597984 |
| 1719959700 | 200 | 2.8 | 1.42 | 197.28 | 200.43 | 195.93 | 45542243 |
| 1719873300 | 197.2 | 3.95 | 2.04 | 193.49 | 198.2957 | 192.82 | 41129468 |
| 1719614100 | 193.25 | -4.6 | -2.32 | 197.84 | 198.85 | 192.5 | 76784714 |
| 1719527700 | 197.85 | 4.24 | 2.19 | 195 | 199.84 | 194.2 | 74314164 |
| 1719441300 | 193.61 | 7.27 | 3.90 | 186.74 | 194.8 | 186.26 | 65003879 |
| 1719354900 | 186.34 | 0.77 | 0.41 | 186.81 | 188.84 | 185.42 | 45853264 |
| 1719268500 | 185.57 | -3.51 | -1.86 | 189.33 | 190.99 | 185.33 | 50574008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
