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 | 2.68 | 1.42197697246 | 188.47 | 197.44 | 187.07 | 1562485 | 191.70959346 | CS |
| 4 | 8.22 | 4.49352211228 | 182.93 | 197.44 | 181.67 | 1683368 | 186.43913804 | CS |
| 12 | 3.94 | 2.10458843011 | 187.21 | 211.92 | 181.34 | 1714103 | 193.15695294 | CS |
| 26 | 0.68 | 0.357011602877 | 190.47 | 211.92 | 180.44 | 1867321 | 193.02659958 | CS |
| 52 | -55.19 | -22.4039944792 | 246.34 | 247.11 | 178.82 | 1644696 | 195.92673694 | CS |
| 156 | 13.42 | 7.55077927193 | 177.73 | 276.8805 | 167.8 | 1197515 | 208.94693064 | CS |
| 260 | 45.52 | 31.2572958868 | 145.63 | 276.8805 | 109.88 | 1128954 | 186.54729431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 191.15 | -2.19 | -1.13 | 194 | 194.1578 | 189.86 | 2195622 |
| 1721342400 | 193.34 | -0.66 | -0.34 | 193 | 197.44 | 192.0714 | 1563424 |
| 1721256000 | 194 | 4.03 | 2.12 | 189.28 | 194.51 | 189 | 1819205 |
| 1721169600 | 189.97 | 1.05 | 0.56 | 189.25 | 190 | 187.14 | 1003929 |
| 1721083200 | 188.92 | -0.02 | -0.01 | 188.47 | 189.04 | 187.07 | 1314687 |
| 1720824000 | 188.94 | 2.15 | 1.15 | 188 | 191.16 | 187.59 | 1146399 |
| 1720737600 | 186.79 | 1.11 | 0.60 | 184.96 | 187.15 | 184.26 | 1834772 |
| 1720651200 | 185.68 | 2.93 | 1.60 | 182.5 | 185.77 | 182.13 | 1373105 |
| 1720564800 | 182.75 | -2.01 | -1.09 | 184.76 | 184.76 | 182.04 | 1452516 |
| 1720478400 | 184.76 | 0.61 | 0.33 | 184.69 | 185.74 | 184.15 | 1193323 |
| 1720219200 | 184.15 | 0.4 | 0.22 | 183.54 | 184.17 | 181.9 | 1169447 |
| 1720040640 | 183.75 | -0.9 | -0.49 | 184.19 | 184.45 | 182.94 | 1014816 |
| 1719960000 | 184.65 | 2.2 | 1.21 | 182.21 | 184.75 | 181.8238 | 1638662 |
| 1719873600 | 182.45 | -1.23 | -0.67 | 184.49 | 185.71 | 181.67 | 1668106 |
| 1719614400 | 183.68 | 0 | 0.00 | 183.68 | 183.68 | 183.68 | 0 |
| 1719528000 | 183.68 | 0.63 | 0.34 | 183.41 | 184.03 | 182.09 | 1199464 |
| 1719441600 | 183.05 | -2.87 | -1.54 | 184 | 185.25 | 182.78 | 1207238 |
| 1719355200 | 185.92 | -1.38 | -0.74 | 187.81 | 191.45 | 185.46 | 1933947 |
| 1719268800 | 187.3 | 5.21 | 2.86 | 182.93 | 188.29 | 182.89 | 1855044 |
| 1719009600 | 182.09 | 0.09 | 0.05 | 182.22 | 184.06 | 181.42 | 2283292 |
| 1718923200 | 182 | -0.73 | -0.40 | 182.74 | 184.45 | 181.485 | 1691080 |
| 1718750400 | 182.73 | -0.32 | -0.17 | 183.16 | 184.7 | 181.34 | 2293913 |
| 1718664000 | 183.05 | -3.93 | -2.10 | 186.02 | 186.265 | 182.33 | 1651359 |
| 1718404800 | 186.98 | 1.39 | 0.75 | 185.3 | 189.06 | 185.3 | 1145253 |
| 1718318400 | 185.59 | -1.63 | -0.87 | 187.39 | 187.7 | 185.5 | 1086657 |
| 1718232000 | 187.22 | -3.39 | -1.78 | 190.46 | 190.875 | 187.12 | 1132509 |
| 1718145600 | 190.61 | -0.51 | -0.27 | 190.26 | 191.13 | 187.85 | 1269436 |
| 1718059200 | 191.12 | -4.94 | -2.52 | 195.69 | 196.26 | 189.59 | 1436335 |
| 1717800000 | 196.06 | -1.26 | -0.64 | 196.5 | 198.6399 | 195.85 | 715631 |
| 1717713600 | 197.32 | -1.04 | -0.52 | 197.94 | 199.06 | 197.17 | 776044 |
| 1717627200 | 198.36 | -1.71 | -0.85 | 200.07 | 200.32 | 195.67 | 857169 |
| 1717540800 | 200.07 | 3.65 | 1.86 | 196.27 | 200.6 | 195.38 | 1486628 |
| 1717454400 | 196.42 | -1.41 | -0.71 | 197.59 | 198.86 | 188.81 | 1107974 |
| 1717195200 | 197.83 | 4.7 | 2.43 | 193.16 | 197.9 | 192.61 | 3878286 |
| 1717108800 | 193.13 | -0.42 | -0.22 | 193.71 | 194.46 | 192.445 | 1495334 |
| 1717022400 | 193.55 | -4.06 | -2.05 | 196.94 | 196.94 | 193.45 | 1492806 |
| 1716936000 | 197.61 | 0.61 | 0.31 | 197.78 | 198.365 | 195.26 | 2228821 |
| 1716590400 | 197 | -4.04 | -2.01 | 201 | 201.38 | 196.915 | 1879625 |
| 1716504000 | 201.04 | -4.53 | -2.20 | 205.65 | 205.65 | 200.9075 | 1199795 |
| 1716417600 | 205.57 | -1.78 | -0.86 | 206.31 | 207.07 | 204.07 | 1148208 |
| 1716331200 | 207.35 | -0.74 | -0.36 | 208.61 | 209.65 | 206.49 | 1137256 |
| 1716244800 | 208.09 | 1.05 | 0.51 | 207.26 | 208.93 | 206.54 | 1306954 |
| 1715985600 | 207.04 | -1.13 | -0.54 | 209.4 | 209.41 | 206.4 | 1180715 |
| 1715899200 | 208.17 | 2.76 | 1.34 | 204.52 | 208.26 | 204.28 | 1299787 |
| 1715812800 | 205.41 | -3.48 | -1.67 | 208.99 | 209.31 | 205.3 | 1470779 |
| 1715726400 | 208.89 | -0.62 | -0.30 | 210 | 211.92 | 206.83 | 2094578 |
| 1715640000 | 209.51 | 4.73 | 2.31 | 205.66 | 210.23 | 205.625 | 2284386 |
| 1715380800 | 204.78 | 4.69 | 2.34 | 200.54 | 205 | 200.49 | 1785105 |
| 1715294400 | 200.09 | 0.13 | 0.07 | 200.4 | 200.4 | 198.89 | 1470941 |
| 1715208000 | 199.96 | 1.8 | 0.91 | 199.66 | 201.49 | 197.04 | 2026627 |
| 1715121600 | 198.16 | 1.67 | 0.85 | 197.93 | 199.82 | 196.35 | 2075820 |
| 1715035200 | 196.49 | -1.43 | -0.72 | 198 | 198.68 | 194.09 | 1775111 |
| 1714776000 | 197.92 | 2.04 | 1.04 | 195.64 | 199.06 | 191.61 | 3394359 |
| 1714689600 | 195.88 | 2.18 | 1.13 | 195.66 | 196.47 | 194.13 | 2345755 |
| 1714603200 | 193.7 | -0.22 | -0.11 | 192.33 | 195.015 | 191.19 | 1794044 |
| 1714516800 | 193.92 | 1.45 | 0.75 | 194.27 | 197.71 | 193.3 | 3133713 |
| 1714430400 | 192.47 | 6.31 | 3.39 | 187.21 | 192.6 | 186.83 | 2960373 |
| 1714171200 | 186.16 | -0.99 | -0.53 | 186.44 | 188.05 | 185.96 | 1186502 |
| 1714084800 | 187.15 | -0.99 | -0.53 | 188.8 | 189.21 | 185.82 | 1316453 |
| 1713998400 | 188.14 | 1.06 | 0.57 | 186.26 | 188.89 | 184.915 | 1629906 |
| 1713912000 | 187.08 | 0.75 | 0.40 | 185.83 | 188.23 | 185.83 | 1288104 |
| 1713825600 | 186.33 | 1.31 | 0.71 | 185.9 | 186.445 | 184.76 | 1631694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
