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 | 2.3502 | 1.27826909898 | 183.858 | 194.33 | 183.38 | 5100490 | 189.74471364 | CS |
| 4 | -27.4718 | -12.8565144141 | 213.68 | 215.7 | 179.28 | 6483695 | 186.27158692 | CS |
| 12 | -23.0818 | -11.0286205743 | 209.29 | 215.7 | 173.39 | 6130190 | 191.04693664 | CS |
| 26 | -22.1918 | -10.6486564299 | 208.4 | 255.89 | 171.89 | 6114313 | 204.8644418 | CS |
| 52 | 37.4082 | 25.1399193548 | 148.8 | 255.89 | 141.94 | 5947981 | 192.5741024 | CS |
| 156 | 31.5382 | 20.3906381328 | 154.67 | 255.89 | 71.12 | 6702002 | 141.24186021 | CS |
| 260 | 129.2082 | 226.681052632 | 57 | 255.89 | 36.56 | 7270569 | 117.66238857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 188.56 | -3.47 | -1.81 | 192 | 193.2 | 186.46 | 5336366 |
| 1731108900 | 192.03 | -2.06 | -1.06 | 193.54 | 194.1 | 191.265 | 4774148 |
| 1731022500 | 194.09 | 6.57 | 3.50 | 190.96 | 194.33 | 190.96 | 5145789 |
| 1730936100 | 187.52 | 1.04 | 0.56 | 189.53 | 189.53 | 184.75 | 6252474 |
| 1730849700 | 186.48 | 4.66 | 2.56 | 183.858 | 186.75 | 183.38 | 3993671 |
| 1730763300 | 181.82 | -1.56 | -0.85 | 183.2 | 183.82 | 180.46 | 3809760 |
| 1730500500 | 183.38 | 1.8 | 0.99 | 181.785 | 185.47 | 181.23 | 6247909 |
| 1730414100 | 181.58 | -3.72 | -2.01 | 185.22 | 185.22 | 179.28 | 7247886 |
| 1730327700 | 185.3 | -4.82 | -2.54 | 186.32 | 188.19 | 184.7 | 5727947 |
| 1730241300 | 190.12 | 4.78 | 2.58 | 185.34 | 191.53 | 184.651 | 5955828 |
| 1730154900 | 185.34 | -1.18 | -0.63 | 186.52 | 187.64 | 184.41 | 3936914 |
| 1729895700 | 186.52 | 2.77 | 1.51 | 186.85 | 189.1999 | 186.17 | 4792541 |
| 1729809300 | 183.75 | 1.05 | 0.57 | 186.88 | 187.8 | 183.23 | 5929443 |
| 1729722900 | 182.7 | -0.3 | -0.16 | 181.95 | 183.74 | 179.79 | 5852542 |
| 1729636500 | 183 | -1.46 | -0.79 | 184.53 | 185.28 | 182.57 | 6643656 |
| 1729550100 | 184.46 | -1.9 | -1.02 | 185.96 | 186.71 | 184.1 | 4916923 |
| 1729290900 | 186.36 | 3.12 | 1.70 | 186.28 | 186.79 | 184.64 | 5680169 |
| 1729204500 | 183.24 | -1.35 | -0.73 | 190.1 | 190.8 | 183.01 | 9724225 |
| 1729118100 | 184.59 | -6.43 | -3.37 | 193.24 | 193.24 | 183.9 | 10964984 |
| 1729031700 | 191.02 | -22.87 | -10.69 | 213.68 | 215.7 | 189.565 | 16740723 |
| 1728945300 | 213.89 | 8.83 | 4.31 | 207.15 | 214.25 | 206.96 | 5238143 |
| 1728686100 | 205.06 | 1.1 | 0.54 | 202.68 | 207.2299 | 202.14 | 2497148 |
| 1728599700 | 203.96 | -1.1 | -0.54 | 201.92 | 204.25 | 199.95 | 3639953 |
| 1728513300 | 205.06 | 4.18 | 2.08 | 201.4 | 205.59 | 200.63 | 4139393 |
| 1728426900 | 200.88 | 0.75 | 0.37 | 200.13 | 202.52 | 198.67 | 3459667 |
| 1728340500 | 200.13 | -1.84 | -0.91 | 199.38 | 201.59 | 198.66 | 3564449 |
| 1728081300 | 201.97 | 2.38 | 1.19 | 204.31 | 204.92 | 199.505 | 3969694 |
| 1727994900 | 199.59 | -1.56 | -0.78 | 197.66 | 203.125 | 197.66 | 3659540 |
| 1727908500 | 201.15 | 3.95 | 2.00 | 198.87 | 204.51 | 196.74 | 5355286 |
| 1727822100 | 197.2 | -4.85 | -2.40 | 203.41 | 204.06 | 193.64 | 6588290 |
| 1727735520 | 202.05 | -2.87 | -1.40 | 201 | 204.31 | 198.69 | 5608429 |
| 1727476500 | 204.92 | -4.69 | -2.24 | 211.02 | 211.33 | 204 | 4519356 |
| 1727390100 | 209.61 | 12.3 | 6.23 | 210.34 | 212.15 | 202.5 | 7835276 |
| 1727303700 | 197.31 | 0.53 | 0.27 | 195.45 | 200.29 | 195.29 | 5041280 |
| 1727217300 | 196.78 | 2.74 | 1.41 | 195.78 | 197.85 | 193.76 | 4864646 |
| 1727130900 | 194.04 | 1.88 | 0.98 | 194.42 | 195.62 | 192.69 | 4457189 |
| 1726871700 | 192.16 | -4.55 | -2.31 | 194.35 | 195.525 | 189.47 | 14305814 |
| 1726785300 | 196.71 | 10.57 | 5.68 | 195.3 | 198.33 | 192.9101 | 7103726 |
| 1726698900 | 186.14 | -2.45 | -1.30 | 190.71 | 191.66 | 185.75 | 4164491 |
| 1726612500 | 188.59 | 1.01 | 0.54 | 188.3 | 190.2853 | 185.98 | 3905698 |
| 1726526100 | 187.58 | -0.89 | -0.47 | 185 | 187.91 | 183.14 | 5781498 |
| 1726266900 | 188.47 | 5.26 | 2.87 | 185.3 | 188.8 | 185 | 4705343 |
| 1726180500 | 183.21 | -2.73 | -1.47 | 184.29 | 185.13 | 180.05 | 7755820 |
| 1726094100 | 185.94 | 7.89 | 4.43 | 180.24 | 186.41 | 175.41 | 8186364 |
| 1726007700 | 178.05 | 0.5 | 0.28 | 177.8 | 178.19 | 174.11 | 5259642 |
| 1725921300 | 177.55 | 2.8 | 1.60 | 177.1 | 178.55 | 174.57 | 7491788 |
| 1725662100 | 174.75 | -5.49 | -3.05 | 179.21 | 180.705 | 173.39 | 8679696 |
| 1725575700 | 180.24 | -2.14 | -1.17 | 179.3 | 183.74 | 177.8887 | 6255022 |
| 1725489300 | 182.38 | -0.99 | -0.54 | 179.99 | 184.32 | 177.43 | 6374454 |
| 1725402900 | 183.37 | -13.89 | -7.04 | 191.56 | 191.6 | 182.5 | 11978112 |
| 1725057300 | 197.26 | 4.28 | 2.22 | 197.53 | 197.84 | 192.55 | 7312769 |
| 1724970900 | 192.98 | 0.09 | 0.05 | 196.67 | 198.31 | 191.67 | 6715941 |
| 1724884500 | 192.89 | -2.88 | -1.47 | 194.68 | 196.64 | 190.8 | 6404328 |
| 1724798100 | 195.77 | -0.46 | -0.23 | 194.78 | 196.8 | 191.79 | 6629899 |
| 1724711700 | 196.23 | -6.44 | -3.18 | 200.99 | 201.26 | 195.15 | 7330747 |
| 1724452500 | 202.67 | 2.47 | 1.23 | 202.16 | 205.83 | 200.18 | 5294096 |
| 1724366100 | 200.2 | -8.92 | -4.27 | 208.63 | 210.2999 | 199.44 | 6619860 |
| 1724279700 | 209.12 | 2.96 | 1.44 | 208.05 | 210 | 206.5745 | 4459490 |
| 1724193300 | 206.16 | -4.78 | -2.27 | 209.29 | 210.5899 | 204.35 | 4855002 |
| 1724106900 | 210.94 | 3.04 | 1.46 | 207 | 211.11 | 202.5019 | 5279915 |
| 1723847700 | 207.9 | -3.93 | -1.86 | 204.1 | 208.89 | 201.18 | 10399932 |
| 1723761300 | 211.83 | 10.2 | 5.06 | 206.77 | 213 | 205.13 | 11952580 |
| 1723674900 | 201.63 | 0.83 | 0.41 | 202.69 | 204.81 | 197.7267 | 5376658 |
| 1723588500 | 200.8 | 7.71 | 3.99 | 195.31 | 201.8342 | 193.72 | 5953417 |
| 1723502100 | 193.09 | 1.91 | 1.00 | 192.18 | 196.4 | 190.35 | 5567790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
