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 | 4.6 | 2.15861098076 | 213.1 | 218.22 | 210.37 | 4449588 | 214.87971467 | CS |
| 4 | 20.91 | 10.6255399156 | 196.79 | 218.22 | 194.39 | 3669802 | 206.8725183 | CS |
| 12 | 46.79 | 27.3769820373 | 170.91 | 218.22 | 170.53 | 3450664 | 193.58653472 | CS |
| 26 | 24.83 | 12.873956551 | 192.87 | 218.22 | 162.62 | 3696909 | 182.90605554 | CS |
| 52 | 69.33 | 46.7277751567 | 148.37 | 218.22 | 135.87 | 4203791 | 173.73954122 | CS |
| 156 | 83.8 | 62.5840179238 | 133.9 | 218.22 | 114.56 | 4690672 | 144.98876466 | CS |
| 260 | 74.81 | 52.3549583596 | 142.89 | 218.22 | 90.56 | 4865787 | 138.05608917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 217.7 | 3.81 | 1.78 | 214.33 | 217.85 | 213.74 | 9858703 |
| 1726785600 | 213.89 | -1.05 | -0.49 | 218.01 | 218.48 | 210.37 | 5279350 |
| 1726699200 | 214.94 | 0.81 | 0.38 | 214.13 | 216.86 | 213.59 | 3482537 |
| 1726612800 | 214.13 | -3.03 | -1.40 | 216.87 | 218.84 | 213 | 5634500 |
| 1726526400 | 217.16 | 2.37 | 1.10 | 215.88 | 217.9 | 215.52 | 4176558 |
| 1726267200 | 214.79 | 3.18 | 1.50 | 212.48 | 216.09 | 212.13 | 4557098 |
| 1726180800 | 211.61 | 1.72 | 0.82 | 210 | 212.65 | 208.265 | 4615516 |
| 1726094400 | 209.89 | 4.57 | 2.23 | 207.76 | 210.12 | 203.04 | 5553756 |
| 1726008000 | 205.32 | 1.79 | 0.88 | 204.2 | 205.83 | 202.87 | 3059254 |
| 1725921600 | 203.53 | 2.79 | 1.39 | 201.57 | 205.05 | 201.43 | 3704688 |
| 1725662400 | 200.74 | -1.85 | -0.91 | 202.38 | 204.1 | 199.335 | 3303857 |
| 1725576000 | 202.59 | -1.52 | -0.74 | 204.08 | 205.95 | 200.96 | 3229000 |
| 1725489600 | 204.11 | 2.83 | 1.41 | 200.76 | 204.36 | 200.5 | 3142290 |
| 1725403200 | 201.28 | -0.85 | -0.42 | 201.96 | 204.72 | 200.21 | 3874253 |
| 1725057600 | 202.13 | 3.23 | 1.62 | 199.11 | 202.17 | 198.73 | 4743420 |
| 1724971200 | 198.9 | 0.44 | 0.22 | 199.3 | 201.12 | 198.27 | 2987955 |
| 1724884800 | 198.46 | -0.27 | -0.14 | 199 | 200 | 197.49 | 2639718 |
| 1724798400 | 198.73 | 0.75 | 0.38 | 197.44 | 199.4 | 196.97 | 2619031 |
| 1724712000 | 197.98 | 1.88 | 0.96 | 195.79 | 198.345 | 195.79 | 2567068 |
| 1724452800 | 196.1 | 0.14 | 0.07 | 196.79 | 197.38 | 194.39 | 2321721 |
| 1724366400 | 195.96 | -1.25 | -0.63 | 197.25 | 197.92 | 195.57 | 1969282 |
| 1724280000 | 197.21 | 1.18 | 0.60 | 195.97 | 197.33 | 194.115 | 2578981 |
| 1724193600 | 196.03 | 1.3 | 0.67 | 194.59 | 196.21 | 193.75 | 1789157 |
| 1724107200 | 194.73 | 0.95 | 0.49 | 193.84 | 195.525 | 193.715 | 2361315 |
| 1723848000 | 193.78 | -0.17 | -0.09 | 193.79 | 194.35 | 192.86 | 2494375 |
| 1723761600 | 193.95 | 1.63 | 0.85 | 193.35 | 194.25 | 193.28 | 2471691 |
| 1723675200 | 192.32 | 1.33 | 0.70 | 191.15 | 193.09 | 190.73 | 1898596 |
| 1723588800 | 190.99 | 1.51 | 0.80 | 190.29 | 191.31 | 189.21 | 2178653 |
| 1723502400 | 189.48 | -1.97 | -1.03 | 191.25 | 191.5761 | 189.0001 | 2288839 |
| 1723243200 | 191.45 | -1.16 | -0.60 | 191.18 | 192.63 | 189.04 | 2772665 |
| 1723156800 | 192.61 | 5.81 | 3.11 | 187.5 | 192.88 | 187 | 3711654 |
| 1723070400 | 186.8 | 0 | 0.00 | 188.08 | 189.87 | 186.7 | 3799719 |
| 1722984000 | 186.8 | 3.49 | 1.90 | 184.6 | 188.9 | 183.64 | 3632454 |
| 1722897600 | 183.31 | -5.81 | -3.07 | 184.55 | 185.255 | 181.81 | 4971171 |
| 1722638400 | 189.12 | -0.54 | -0.28 | 188.78 | 189.26 | 185.7 | 4554799 |
| 1722552000 | 189.66 | -2.48 | -1.29 | 192.75 | 193.635 | 188.29 | 4086918 |
| 1722465600 | 192.14 | 1.1 | 0.58 | 191 | 194.5499 | 189.99 | 5557920 |
| 1722379200 | 191.04 | -0.46 | -0.24 | 191.48 | 192.77 | 189.09 | 3063258 |
| 1722292800 | 191.5 | -0.25 | -0.13 | 193.18 | 193.44 | 189.18 | 3336414 |
| 1722033600 | 191.75 | -0.23 | -0.12 | 190.51 | 193.57 | 189.622 | 4294025 |
| 1721947200 | 191.98 | 7.96 | 4.33 | 186.8 | 196.26 | 185.3 | 9522438 |
| 1721860800 | 184.02 | -0.08 | -0.04 | 184.14 | 185.0714 | 183.145 | 6951935 |
| 1721774400 | 184.1 | -0.05 | -0.03 | 184.56 | 185.38 | 183.01 | 2179890 |
| 1721688000 | 184.15 | 0.9 | 0.49 | 183.4 | 184.97 | 182.86 | 2488277 |
| 1721428800 | 183.25 | -1.97 | -1.06 | 186.33 | 187 | 181.95 | 3811981 |
| 1721342400 | 185.22 | -2.23 | -1.19 | 186.64 | 189.47 | 185.1 | 3487446 |
| 1721256000 | 187.45 | 1.64 | 0.88 | 185.27 | 187.94 | 185.07 | 4224258 |
| 1721169600 | 185.81 | 2.93 | 1.60 | 184.67 | 186.6 | 184.51 | 3373547 |
| 1721083200 | 182.88 | 0.05 | 0.03 | 183.38 | 184.9 | 182.6 | 2925785 |
| 1720824000 | 182.83 | 4.52 | 2.53 | 178.56 | 184.16 | 178.5 | 4780097 |
| 1720737600 | 178.31 | 0.47 | 0.26 | 177.65 | 179.44 | 176.62 | 2807216 |
| 1720651200 | 177.84 | 1.36 | 0.77 | 176.89 | 178.22 | 174.45 | 3461546 |
| 1720564800 | 176.48 | -1.16 | -0.65 | 177.5 | 177.7 | 175.58 | 2509449 |
| 1720478400 | 177.64 | 1.62 | 0.92 | 176.41 | 178.59 | 176.01 | 2492748 |
| 1720219200 | 176.02 | 0.29 | 0.17 | 175.74 | 176.09 | 173.95 | 2085031 |
| 1720040640 | 175.73 | -1.57 | -0.89 | 177.88 | 177.98 | 175.17 | 1649051 |
| 1719960000 | 177.3 | 2.2 | 1.26 | 174.84 | 177.485 | 174.32 | 2882833 |
| 1719873600 | 175.1 | 4.25 | 2.49 | 173.45 | 176.46 | 173.38 | 3320425 |
| 1719614400 | 170.85 | 0 | 0.00 | 170.85 | 170.85 | 170.85 | 0 |
| 1719528000 | 170.85 | -1.02 | -0.59 | 171.12 | 172.5 | 170.48 | 2893662 |
| 1719441600 | 171.87 | -0.73 | -0.42 | 171.28 | 172.68 | 170.41 | 2778648 |
| 1719355200 | 172.6 | -2.41 | -1.38 | 175.14 | 175.7526 | 171.42 | 4117062 |
| 1719268800 | 175.01 | 2.55 | 1.48 | 175 | 178.4599 | 174.15 | 4863190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
