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 | 8.13 | 4.78460451977 | 169.92 | 180.15 | 169.85 | 328566 | 177.18505546 | CS |
| 4 | 2.58 | 1.47033680971 | 175.47 | 180.15 | 159.88 | 191322 | 172.72236925 | CS |
| 12 | 21.56 | 13.7772381622 | 156.49 | 189.81 | 152.37 | 262211 | 171.66540535 | CS |
| 26 | 14.3 | 8.73282442748 | 163.75 | 189.81 | 147.13 | 279115 | 164.46024 | CS |
| 52 | 46.79 | 35.6468078623 | 131.26 | 189.81 | 120.22 | 261554 | 154.47575242 | CS |
| 156 | 26.71 | 17.6490022466 | 151.34 | 191.62 | 108.12 | 260035 | 146.94808245 | CS |
| 260 | 93.53 | 110.66019877 | 84.52 | 191.62 | 44.37 | 341252 | 118.27463197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 178.05 | -0.19 | -0.11 | 179.31 | 180.96 | 177.75 | 155027 |
| 1726872000 | 178.24 | -1.5 | -0.83 | 179.28 | 179.28 | 176.8396 | 782747 |
| 1726785600 | 179.74 | 3.98 | 2.26 | 179.37 | 180.15 | 177.885 | 211251 |
| 1726699200 | 175.76 | -0.1 | -0.06 | 174.495 | 178.455 | 174.495 | 235370 |
| 1726612800 | 175.86 | 2.04 | 1.17 | 173.69 | 176.37 | 172.745 | 177081 |
| 1726526400 | 173.82 | 4.56 | 2.69 | 169.92 | 174.54 | 169.85 | 236380 |
| 1726267200 | 169.26 | 2.18 | 1.30 | 168.18 | 170.11 | 168.16 | 132518 |
| 1726180800 | 167.08 | 2.06 | 1.25 | 167.62 | 167.885 | 164.51 | 116984 |
| 1726094400 | 165.02 | 0.25 | 0.15 | 163.78 | 165.11 | 159.88 | 231626 |
| 1726008000 | 164.77 | -0.52 | -0.31 | 163.975 | 165.37 | 162.25 | 126844 |
| 1725921600 | 165.29 | 1.39 | 0.85 | 164.88999 | 167.54 | 163.81 | 160639 |
| 1725662400 | 163.9 | -4.26 | -2.53 | 168.275 | 169.5 | 163.44999 | 128945 |
| 1725576000 | 168.16 | -1.27 | -0.75 | 168.97 | 169.9304 | 166.88 | 140221 |
| 1725489600 | 169.43 | -1.25 | -0.73 | 170.04 | 172 | 168.58 | 109518 |
| 1725403200 | 170.68 | -3.15 | -1.81 | 172.18 | 172.56 | 169.47 | 142353 |
| 1725057600 | 173.83 | 0.48 | 0.28 | 174.08 | 174.08 | 171 | 191791 |
| 1724971200 | 173.35 | 2.14 | 1.25 | 172.52 | 174.785 | 171.3201 | 117596 |
| 1724884800 | 171.21 | -1.9 | -1.10 | 172.15 | 173.76 | 171.2 | 146027 |
| 1724798400 | 173.11 | -0.32 | -0.18 | 172.44 | 174.16 | 172.18 | 117239 |
| 1724712000 | 173.43 | -0.42 | -0.24 | 175.47 | 175.66 | 172.225 | 129987 |
| 1724452800 | 173.85 | 1.16 | 0.67 | 174.41 | 176.87 | 172.9 | 138045 |
| 1724366400 | 172.69 | 0.34 | 0.20 | 172.78 | 174.08 | 170.99 | 131278 |
| 1724280000 | 172.35 | 2.16 | 1.27 | 170.67 | 172.67 | 168.42 | 264866 |
| 1724193600 | 170.19 | -1.81 | -1.05 | 171.77 | 171.96 | 169.2 | 180641 |
| 1724107200 | 172 | -0.25 | -0.15 | 172.53 | 173.93 | 171.19 | 120425 |
| 1723848000 | 172.25 | 0.27 | 0.16 | 171.9 | 173.62 | 171.68 | 244900 |
| 1723761600 | 171.98 | 4.44 | 2.65 | 170.57 | 172.33 | 169.45 | 188180 |
| 1723675200 | 167.54 | 0.17 | 0.10 | 168.25 | 168.38 | 166.22999 | 176441 |
| 1723588800 | 167.37 | 3.22 | 1.96 | 166.1 | 168.08 | 165.1678 | 138264 |
| 1723502400 | 164.15 | -0.9 | -0.55 | 165.07 | 165.19999 | 163 | 177858 |
| 1723243200 | 165.05 | 1.55 | 0.95 | 163.32 | 165.6288 | 162.205 | 188240 |
| 1723156800 | 163.5 | 3.59 | 2.25 | 161.53 | 163.8 | 160.905 | 234806 |
| 1723070400 | 159.91 | -1.3 | -0.81 | 163.86 | 165.72999 | 159.82 | 202155 |
| 1722984000 | 161.21 | 0.42 | 0.26 | 161.27 | 164.66999 | 160.21 | 178394 |
| 1722897600 | 160.79 | -8.76 | -5.17 | 162.85 | 164.16 | 158.59 | 290475 |
| 1722638400 | 169.55 | -9.37 | -5.24 | 174.72 | 175.43 | 168.97 | 214467 |
| 1722552000 | 178.92 | -6.7 | -3.61 | 185.7 | 185.705 | 177.58 | 185901 |
| 1722465600 | 185.62 | 0.8 | 0.43 | 185.94 | 189.81 | 183.15 | 326580 |
| 1722379200 | 184.82 | 0.92 | 0.50 | 184.54 | 185.6 | 182 | 2364533 |
| 1722292800 | 183.9 | 6.88 | 3.89 | 177 | 187.29 | 175.76 | 608477 |
| 1722033600 | 177.02 | 3.22 | 1.85 | 174.1 | 177.49 | 173.625 | 349050 |
| 1721947200 | 173.8 | 4.53 | 2.68 | 168.92 | 175.765 | 168.92 | 222464 |
| 1721860800 | 169.27 | -2.41 | -1.40 | 171.4551 | 172.55 | 168.79 | 314326 |
| 1721774400 | 171.68 | 0.59 | 0.34 | 170.76 | 172.695 | 170.545 | 200694 |
| 1721688000 | 171.09 | 3.15 | 1.88 | 169.03 | 171.205 | 167.34 | 140668 |
| 1721428800 | 167.94 | -1.54 | -0.91 | 168.65 | 169.58 | 167.47999 | 181053 |
| 1721342400 | 169.48 | -3.04 | -1.76 | 171.99 | 174.74 | 169.36 | 311472 |
| 1721256000 | 172.52 | 0.66 | 0.38 | 171.94 | 172.75 | 170.28 | 210541 |
| 1721169600 | 171.86 | 3.51 | 2.08 | 168.68 | 172.27 | 168.59 | 241763 |
| 1721083200 | 168.35 | 1.46 | 0.87 | 167.22999 | 169.89 | 166.88999 | 176181 |
| 1720824000 | 166.88999 | 1.82 | 1.10 | 165.43 | 168.66 | 164.52 | 312174 |
| 1720737600 | 165.07 | 5.53 | 3.47 | 161.02 | 165.35 | 159.35 | 305917 |
| 1720651200 | 159.54 | 4.82 | 3.12 | 155.11 | 159.705 | 155.11 | 317379 |
| 1720564800 | 154.72 | -0.13 | -0.08 | 153.38 | 156.72999 | 152.37 | 315461 |
| 1720478400 | 154.85 | 0.07 | 0.05 | 156.27 | 156.85 | 154.59 | 224646 |
| 1720219200 | 154.78 | -1.93 | -1.23 | 156.56 | 157.07 | 154.13 | 314918 |
| 1720040640 | 156.71 | -1.3 | -0.82 | 157.99 | 158.97 | 156.58 | 255835 |
| 1719960000 | 158.01 | 3.02 | 1.95 | 156.44 | 158.235 | 154.3794 | 333624 |
| 1719873600 | 154.99 | -1.24 | -0.79 | 156.49 | 158.205 | 154.82 | 290043 |
| 1719614400 | 156.22999 | 0.59 | 0.38 | 156.47999 | 157.22999 | 154.94999 | 628092 |
| 1719528000 | 155.63999 | -1.35 | -0.86 | 157.13 | 157.32 | 155.01 | 270611 |
| 1719441600 | 156.99 | -2.96 | -1.85 | 158.69999 | 158.88 | 156.79 | 361357 |
| 1719355200 | 159.94999 | 0.3 | 0.19 | 159.04 | 160.63999 | 157.84 | 346801 |
| 1719268800 | 159.65 | 2.72 | 1.73 | 157.69999 | 161.05 | 156.63999 | 272298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
