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 | 8.58 | 4.90397805213 | 174.96 | 188.12 | 172.85 | 85143 | 182.1121621 | CS |
| 4 | 9.05 | 5.18654364147 | 174.49 | 188.12 | 163.74 | 92331 | 173.2493564 | CS |
| 12 | -16.1 | -8.06451612903 | 199.64 | 202.51 | 163.74 | 75810 | 182.55832625 | CS |
| 26 | -19.91 | -9.78618825264 | 203.45 | 231.4 | 163.74 | 72228 | 197.45588003 | CS |
| 52 | -13.48 | -6.84194498021 | 197.02 | 231.4 | 157.74 | 61135 | 192.11030597 | CS |
| 156 | 42.7 | 30.3180914513 | 140.84 | 231.4 | 108.345 | 49416 | 167.67130057 | CS |
| 260 | 85.72 | 87.6303414435 | 97.82 | 231.4 | 70.99 | 52539 | 146.37942628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 183.54 | -1.21 | -0.65 | 183.71 | 184.99 | 182.1 | 50475 |
| 1721342400 | 184.75 | -0.72 | -0.39 | 183.75 | 188.12 | 182.85 | 119529 |
| 1721256000 | 185.47 | 0.79 | 0.43 | 184.05 | 186.96 | 183.92 | 113350 |
| 1721169600 | 184.68 | 9.23 | 5.26 | 175.82 | 185.155 | 175.82 | 77840 |
| 1721083200 | 175.45 | 2.53 | 1.46 | 174.47 | 177.6 | 173.87 | 63744 |
| 1720824000 | 172.92 | 0.23 | 0.13 | 174.96 | 175.86 | 172.85 | 51252 |
| 1720737600 | 172.69 | 7.8 | 4.73 | 168.86 | 174.21 | 167.09 | 100410 |
| 1720651200 | 164.88999 | 0.39 | 0.24 | 166.19999 | 166.19999 | 164.1 | 64546 |
| 1720564800 | 164.5 | -2 | -1.20 | 166.91999 | 166.97999 | 163.74 | 120622 |
| 1720478400 | 166.5 | 0.78 | 0.47 | 167.37 | 168.77 | 166.455 | 47036 |
| 1720219200 | 165.72 | -3.08 | -1.82 | 167.84 | 169.38 | 165.18 | 56004 |
| 1720040640 | 168.8 | 0.75 | 0.45 | 167.98 | 169.505 | 167.74 | 43083 |
| 1719960000 | 168.05 | 0.6 | 0.36 | 166.77 | 168.37 | 166.41999 | 97015 |
| 1719873600 | 167.44999 | -5.55 | -3.21 | 173.13 | 174.51 | 166.935 | 119097 |
| 1719614400 | 173 | 1.99 | 1.16 | 173 | 173.84 | 170.49 | 216295 |
| 1719528000 | 171.01 | 0.41 | 0.24 | 171.28 | 172.865 | 169.93 | 73629 |
| 1719441600 | 170.6 | -0.68 | -0.40 | 170.13 | 172.59 | 169.01 | 76569 |
| 1719355200 | 171.28 | -4.43 | -2.52 | 174.77 | 175 | 171.22 | 44209 |
| 1719268800 | 175.71 | 0.78 | 0.45 | 176.1 | 177.9 | 174.42 | 75451 |
| 1719009600 | 174.93 | -0.46 | -0.26 | 174.49 | 176.75 | 173.19 | 194612 |
| 1718923200 | 175.39 | -0.35 | -0.20 | 174.72 | 178.295 | 173.62 | 57472 |
| 1718750400 | 175.74 | -1.87 | -1.05 | 177.36 | 179.59 | 175.18 | 56039 |
| 1718664000 | 177.61 | 2.56 | 1.46 | 174.58 | 178.2 | 174.58 | 76162 |
| 1718404800 | 175.05 | -2.6 | -1.46 | 175.13 | 176.75 | 170.8804 | 125281 |
| 1718318400 | 177.65 | -4.07 | -2.24 | 180.85 | 180.95 | 176.91 | 95370 |
| 1718232000 | 181.72 | 2.52 | 1.41 | 185 | 187.62 | 180.07 | 147486 |
| 1718145600 | 179.2 | -3.68 | -2.01 | 181.83 | 181.85 | 177.18 | 139940 |
| 1718059200 | 182.88 | -2.11 | -1.14 | 183.03 | 183.4099 | 181.4501 | 93194 |
| 1717800000 | 184.99 | -2.93 | -1.56 | 186.97 | 188 | 184.72 | 47341 |
| 1717713600 | 187.92 | 0.64 | 0.34 | 186.87 | 189.465 | 186.11 | 40453 |
| 1717627200 | 187.28 | 1.85 | 1.00 | 186.81 | 187.745 | 184.65 | 53127 |
| 1717540800 | 185.43 | -1.48 | -0.79 | 185 | 187.91 | 184.84 | 40054 |
| 1717454400 | 186.91 | -3.08 | -1.62 | 192.34 | 193.25 | 185.815 | 42207 |
| 1717195200 | 189.99 | 0.31 | 0.16 | 189.88 | 191.53 | 187.07 | 50845 |
| 1717108800 | 189.68 | 2.12 | 1.13 | 189.37 | 190.45 | 187.51 | 39121 |
| 1717022400 | 187.56 | -3.76 | -1.97 | 188.33 | 189.45 | 186.62 | 37982 |
| 1716936000 | 191.32 | -0.81 | -0.42 | 191.2501 | 194.47 | 190.53 | 32855 |
| 1716590400 | 192.13 | 1.36 | 0.71 | 191.74 | 192.41 | 188.49 | 51861 |
| 1716504000 | 190.77 | -3.01 | -1.55 | 194.17 | 194.17 | 189.75 | 91749 |
| 1716417600 | 193.78 | -0.48 | -0.25 | 194.19 | 196.214 | 192.9 | 55507 |
| 1716331200 | 194.26 | -0.92 | -0.47 | 193.66 | 195.45 | 193.66 | 59184 |
| 1716244800 | 195.18 | 0.94 | 0.48 | 193.93 | 196.3 | 193.89 | 24574 |
| 1715985600 | 194.24 | -1.78 | -0.91 | 196.84 | 196.84 | 193.76 | 48046 |
| 1715899200 | 196.02 | -4.7 | -2.34 | 199.22 | 199.925 | 195.59 | 52182 |
| 1715812800 | 200.72 | 2.02 | 1.02 | 200.05 | 201.54 | 198.71 | 49834 |
| 1715726400 | 198.7 | 2.13 | 1.08 | 199.23 | 199.495 | 197.32 | 47411 |
| 1715640000 | 196.57 | -1.86 | -0.94 | 199.48 | 199.82 | 196.57 | 56370 |
| 1715380800 | 198.43 | 0.13 | 0.07 | 199.49 | 199.49 | 196.28 | 32227 |
| 1715294400 | 198.3 | 4.31 | 2.22 | 194.57 | 198.445 | 193.905 | 33162 |
| 1715208000 | 193.99 | -0.08 | -0.04 | 193.34 | 195.42 | 193.34 | 35417 |
| 1715121600 | 194.07 | 0.82 | 0.42 | 193.28 | 195.41 | 193.22 | 58059 |
| 1715035200 | 193.25 | -0.72 | -0.37 | 194.88 | 195.51 | 193.12 | 94371 |
| 1714776000 | 193.97 | -1.27 | -0.65 | 190 | 195.5 | 177.22 | 114419 |
| 1714689600 | 195.24 | 1.31 | 0.68 | 195.69 | 197.07 | 192.69 | 121816 |
| 1714603200 | 193.93 | -0.45 | -0.23 | 195.93 | 197.59 | 193.53 | 88276 |
| 1714516800 | 194.38 | -5.12 | -2.57 | 199.5 | 201.145 | 193.885 | 148839 |
| 1714430400 | 199.5 | 0.98 | 0.49 | 199.52 | 202.51 | 198.57 | 77520 |
| 1714171200 | 198.52 | -1.11 | -0.56 | 199.64 | 201.195 | 197.9 | 51112 |
| 1714084800 | 199.63 | -4.57 | -2.24 | 200.97 | 201.285 | 196.83 | 116744 |
| 1713998400 | 204.2 | -0.79 | -0.39 | 204.12 | 205.92 | 200.95 | 57969 |
| 1713912000 | 204.99 | 0.38 | 0.19 | 204.98 | 208.655 | 203.84 | 63907 |
| 1713825600 | 204.61 | 2.27 | 1.12 | 204.47 | 206.46 | 202.18 | 67227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
