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 | -4.8 | -2.61994432618 | 183.21 | 186.415 | 173.9 | 982747 | 180.72879976 | CS |
| 4 | 1.46 | 0.825091833851 | 176.95 | 187.78 | 173.38 | 896535 | 180.27375982 | CS |
| 12 | -2.44 | -1.34918440697 | 180.85 | 187.78 | 163.2975 | 831018 | 178.0885247 | CS |
| 26 | 1.42 | 0.802305214984 | 176.99 | 194.24 | 163.2975 | 828406 | 180.23699027 | CS |
| 52 | 33.46 | 23.0838220076 | 144.95 | 194.24 | 134.6122 | 811636 | 165.87765358 | CS |
| 156 | 31.17 | 21.1695191524 | 147.24 | 194.24 | 96.55 | 767972 | 136.5540431 | CS |
| 260 | 89.86 | 101.479390175 | 88.55 | 194.24 | 43.9 | 817248 | 116.52878264 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 178.565 | 2.65 | 1.50 | 176.72 | 179.18 | 175.2 | 470458 |
| 1721428500 | 175.92 | -0.16 | -0.09 | 176.68 | 176.68 | 173.9 | 620792 |
| 1721342100 | 176.08 | -3.69 | -2.05 | 179.77 | 179.77 | 175.42 | 917232 |
| 1721255700 | 179.77 | -4.31 | -2.34 | 182.42 | 183.94 | 179.62 | 1022786 |
| 1721169300 | 184.08 | -0.45 | -0.24 | 183.33 | 186.415 | 183.11 | 1364208 |
| 1721082900 | 184.53 | 1.8 | 0.99 | 183.21 | 184.68 | 182.1 | 969878 |
| 1720823700 | 182.73 | 2.96 | 1.65 | 179.77 | 183.99 | 178.6 | 976584 |
| 1720737300 | 179.77 | 3.08 | 1.74 | 178.19 | 181.14 | 177.77 | 965185 |
| 1720650900 | 176.69 | -0.79 | -0.45 | 177.62 | 177.935 | 173.38 | 1519263 |
| 1720564500 | 177.48 | -9.84 | -5.25 | 180.4 | 182.66 | 174.32 | 2130269 |
| 1720478100 | 187.32 | 0.86 | 0.46 | 186.46 | 187.78 | 185.39 | 670260 |
| 1720218900 | 186.46 | 2.49 | 1.35 | 183.97 | 186.62 | 183.14 | 456461 |
| 1720040640 | 183.97 | 1.08 | 0.59 | 182.29 | 184.51 | 182.07 | 408690 |
| 1719959700 | 182.89 | 1.87 | 1.03 | 181.02 | 184.23 | 181.02 | 769236 |
| 1719873300 | 181.02 | -0.65 | -0.36 | 180.83 | 181.81 | 178.87 | 653175 |
| 1719614100 | 181.67 | 0.41 | 0.23 | 181.88 | 184.48 | 181.26 | 1659627 |
| 1719527700 | 181.26 | 3.66 | 2.06 | 177.6 | 181.29 | 175.74 | 875706 |
| 1719441300 | 177.6 | 0.57 | 0.32 | 176.55 | 178.24 | 174.53 | 466897 |
| 1719354900 | 177.03 | -0.57 | -0.32 | 177.95 | 178.7 | 175.94 | 648321 |
| 1719268500 | 177.6 | 0.39 | 0.22 | 176.95 | 179.13 | 176.815 | 680759 |
| 1719009300 | 177.21 | 1.18 | 0.67 | 176.97 | 177.63 | 175.065 | 1054342 |
| 1718922900 | 176.03 | 3 | 1.73 | 172.5 | 176.09 | 172.24 | 634843 |
| 1718750100 | 173.03 | 0.35 | 0.20 | 172.61 | 173.725 | 172.155 | 805382 |
| 1718663700 | 172.68 | -0.82 | -0.47 | 173.5 | 173.69 | 171.835 | 747016 |
| 1718404500 | 173.5 | -0.77 | -0.44 | 174.58 | 174.88 | 171.925 | 425947 |
| 1718318100 | 174.27 | -2.69 | -1.52 | 176.12 | 177.35 | 173.9 | 499587 |
| 1718231700 | 176.96 | 2.46 | 1.41 | 177.28 | 179.69 | 176.12 | 607380 |
| 1718145300 | 174.5 | -1.04 | -0.59 | 174.66 | 176.015 | 173.065 | 619461 |
| 1718058900 | 175.54 | 1.06 | 0.61 | 173 | 176.18 | 173 | 577049 |
| 1717799700 | 174.48 | -0.12 | -0.07 | 175 | 175.22 | 173.6 | 405953 |
| 1717713300 | 174.6 | 2.42 | 1.41 | 173.84 | 175.16 | 172.51 | 512053 |
| 1717626900 | 172.18 | 0.71 | 0.41 | 171.61 | 172.495 | 171.25 | 913859 |
| 1717540500 | 171.47 | -2.64 | -1.52 | 171.78 | 172.07 | 168.18 | 1287608 |
| 1717454100 | 174.11 | -2.13 | -1.21 | 177 | 178.77 | 172.09 | 733641 |
| 1717194900 | 176.24 | 2.38 | 1.37 | 174.74 | 176.52 | 171.83 | 1578153 |
| 1717108500 | 173.86 | -3.45 | -1.95 | 176.43 | 176.72 | 173.01 | 764982 |
| 1717022100 | 177.31 | -2.25 | -1.25 | 178.07 | 178.88 | 176.59 | 660977 |
| 1716935700 | 179.56 | -3.44 | -1.88 | 182.79 | 182.97 | 178.66 | 722220 |
| 1716590100 | 183 | 0.4 | 0.22 | 181.51 | 183.77 | 180.52 | 550429 |
| 1716503700 | 182.6 | -1.16 | -0.63 | 185 | 185 | 181.83 | 571395 |
| 1716417300 | 183.76 | 1.09 | 0.60 | 182.87 | 184 | 182.51 | 440021 |
| 1716330900 | 182.67 | -1.33 | -0.72 | 183.6 | 183.94 | 182.16 | 496171 |
| 1716244500 | 184 | -0.22 | -0.12 | 183.92 | 185.99 | 183.385 | 667092 |
| 1715985300 | 184.22 | 0.01 | 0.01 | 185 | 185 | 182.75 | 1222318 |
| 1715898900 | 184.21 | 0.36 | 0.20 | 183.17 | 185.14 | 181.6 | 746039 |
| 1715812500 | 183.85 | 3.32 | 1.84 | 182.33 | 184.485 | 181.655 | 458436 |
| 1715726100 | 180.53 | 1.41 | 0.79 | 178.4 | 180.64 | 177.545 | 523697 |
| 1715639700 | 179.12 | -0.87 | -0.48 | 180.82 | 181.38 | 178.05 | 653786 |
| 1715380500 | 179.99 | -0.01 | -0.01 | 180.62 | 182.13 | 179.405 | 629877 |
| 1715294100 | 180 | 1.67 | 0.94 | 179.38 | 180.31 | 178.05 | 537526 |
| 1715207700 | 178.33 | -0.05 | -0.03 | 177.71 | 178.87 | 176.96 | 496000 |
| 1715121300 | 178.38 | 0.16 | 0.09 | 177.68 | 178.63 | 176.81 | 633853 |
| 1715034900 | 178.22 | 2.45 | 1.39 | 176.37 | 178.32 | 175.8201 | 728279 |
| 1714775700 | 175.77 | 5.17 | 3.03 | 172.04 | 177.055 | 171.71 | 1491232 |
| 1714689300 | 170.6 | -4.36 | -2.49 | 166.61 | 176.93 | 163.2975 | 2101428 |
| 1714602900 | 174.96 | -2.48 | -1.40 | 177.19 | 177.91 | 174.15 | 1980473 |
| 1714516500 | 177.44 | -3.24 | -1.79 | 179.65 | 180.385 | 176.42 | 1185667 |
| 1714430100 | 180.68 | -0.31 | -0.17 | 180.85 | 181.815 | 179.55 | 708023 |
| 1714170900 | 180.99 | 1.11 | 0.62 | 180.4 | 182.8899 | 179.63 | 742701 |
| 1714084500 | 179.88 | -0.62 | -0.34 | 179.05 | 181.55 | 178.145 | 950908 |
| 1713998100 | 180.5 | 0.06 | 0.03 | 181.38 | 181.925 | 178.84 | 416111 |
| 1713911700 | 180.44 | 1.89 | 1.06 | 179.39 | 180.5 | 178.03 | 647306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
