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 | 7.995 | 4.48905109489 | 178.1 | 187.78 | 176.23 | 1711120 | 182.15700314 | CS |
| 4 | 9.945 | 5.64575645756 | 176.15 | 187.78 | 172.89 | 1720753 | 180.88493472 | CS |
| 12 | 30.155 | 19.3375657304 | 155.94 | 187.78 | 155.45 | 1858552 | 174.53061011 | CS |
| 26 | 36.545 | 24.4366432631 | 149.55 | 187.78 | 143.5184 | 1695573 | 164.6434683 | CS |
| 52 | 61.495 | 49.3539325843 | 124.6 | 187.78 | 109.4 | 1970103 | 149.52983752 | CS |
| 156 | 2.365 | 1.28721493496 | 183.73 | 228.1425 | 109.4 | 2252918 | 154.65931929 | CS |
| 260 | 44.815 | 31.7206964892 | 141.28 | 228.1425 | 79.41 | 2231823 | 147.69757196 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 187.2 | 4.63 | 2.54 | 186.4111 | 187.78 | 183.82 | 2073086 |
| 1726699200 | 182.57 | 1.08 | 0.60 | 181.775 | 185.5 | 180.6501 | 1441839 |
| 1726612800 | 181.49 | 0.57 | 0.32 | 181.335 | 182.88 | 180.73 | 2006911 |
| 1726526400 | 180.92 | 3.68 | 2.08 | 178.23 | 181.02 | 178.23 | 1184513 |
| 1726267200 | 177.24 | -0.36 | -0.20 | 179.635 | 179.675 | 176.23 | 1706980 |
| 1726180800 | 177.6 | 0.48 | 0.27 | 177.92 | 178.18 | 175.19 | 1922630 |
| 1726094400 | 177.12 | -1.66 | -0.93 | 176.97 | 177.5 | 172.89 | 1879140 |
| 1726008000 | 178.78 | -3.83 | -2.10 | 181.55 | 182.5 | 175.95 | 2610756 |
| 1725921600 | 182.61 | 5.91 | 3.34 | 178.48 | 183.365 | 177.57 | 2900693 |
| 1725662400 | 176.7 | -4.25 | -2.35 | 181.86 | 182.11 | 175.565 | 1655456 |
| 1725576000 | 180.95 | -1.41 | -0.77 | 182.61 | 183.13 | 179.72 | 1211335 |
| 1725489600 | 182.36 | -2.14 | -1.16 | 184.5 | 185.23 | 181.08 | 1621552 |
| 1725403200 | 184.5 | -0.59 | -0.32 | 185.645 | 185.84 | 183.45 | 1546203 |
| 1725057600 | 185.09 | 2.05 | 1.12 | 183.17 | 185.57 | 182.9 | 1978518 |
| 1724971200 | 183.04 | 1.26 | 0.69 | 182.71 | 184.56 | 180.12 | 1034041 |
| 1724884800 | 181.78 | 2.63 | 1.47 | 178.58 | 183.26 | 178.58 | 1577719 |
| 1724798400 | 179.15 | 1.04 | 0.58 | 178.02 | 179.27 | 177.355 | 1335663 |
| 1724712000 | 178.11 | 0.01 | 0.01 | 179.29 | 179.96 | 177.7 | 1009660 |
| 1724452800 | 178.1 | 3.18 | 1.82 | 176.15 | 180.19 | 175.75 | 1752065 |
| 1724366400 | 174.92 | 1.55 | 0.89 | 173.56 | 175.73 | 173.21 | 1530142 |
| 1724280000 | 173.37 | -0.22 | -0.13 | 174.1 | 174.35 | 172.19 | 1082922 |
| 1724193600 | 173.59 | -0.91 | -0.52 | 173.69 | 174.45 | 173.14 | 1323813 |
| 1724107200 | 174.5 | 1.5 | 0.87 | 173.47 | 174.81 | 173.05 | 971523 |
| 1723848000 | 173 | 1.18 | 0.69 | 172.64 | 174 | 171.8 | 1293984 |
| 1723761600 | 171.82 | 3.45 | 2.05 | 171.9 | 173.13 | 171.25 | 1837117 |
| 1723675200 | 168.37 | 0.16 | 0.10 | 168.31 | 169.2 | 167 | 1764230 |
| 1723588800 | 168.21 | 1.19 | 0.71 | 166.94 | 168.33 | 166.4201 | 1548127 |
| 1723502400 | 167.02 | -2.9 | -1.71 | 170.63 | 171.94 | 166.8 | 1772269 |
| 1723243200 | 169.92 | -0.36 | -0.21 | 170.11 | 170.52 | 169.4 | 710475 |
| 1723156800 | 170.28 | 3.53 | 2.12 | 168.39 | 170.59 | 168.3219 | 1492403 |
| 1723070400 | 166.75 | -2.34 | -1.38 | 171.7 | 172.73 | 166.63 | 1728722 |
| 1722984000 | 169.09 | 3.27 | 1.97 | 165.94 | 170.14 | 165.15 | 2113900 |
| 1722897600 | 165.82 | -4.18 | -2.46 | 166.05 | 166.735 | 162.15 | 3199188 |
| 1722638400 | 170 | -5.99 | -3.40 | 172.645 | 173.31 | 169.09 | 2820437 |
| 1722552000 | 175.99 | -5.11 | -2.82 | 181.33 | 181.86 | 175.28 | 2238298 |
| 1722465600 | 181.1 | -0.88 | -0.48 | 181.5 | 182.7924 | 180.3701 | 1863310 |
| 1722379200 | 181.98 | 0.98 | 0.54 | 181.9 | 182.84 | 180.8 | 1639089 |
| 1722292800 | 181 | -0.21 | -0.12 | 181.36 | 181.831 | 180.2 | 1780423 |
| 1722033600 | 181.21 | 1.21 | 0.67 | 180.48 | 182.42 | 180.05 | 1823337 |
| 1721947200 | 180 | 2.6 | 1.47 | 178.21 | 182.505 | 178.0923 | 1835163 |
| 1721860800 | 177.4 | -1.22 | -0.68 | 179.94 | 180.65 | 176.46 | 2688953 |
| 1721774400 | 178.62 | 1.81 | 1.02 | 176.51 | 179.6 | 175.71 | 1401218 |
| 1721688000 | 176.81 | 1.3 | 0.74 | 175.19 | 176.93 | 173.01 | 1484363 |
| 1721428800 | 175.51 | -0.56 | -0.32 | 175.805 | 177.93 | 174.2 | 1502281 |
| 1721342400 | 176.07 | -3.64 | -2.03 | 179.37 | 180.97 | 174.98 | 2181376 |
| 1721256000 | 179.71 | 2.73 | 1.54 | 177.48 | 180.86 | 177.08 | 2485110 |
| 1721169600 | 176.98 | 7.96 | 4.71 | 168.75 | 177.83 | 168.75 | 5412170 |
| 1721083200 | 169.02 | 0.46 | 0.27 | 168.75 | 170.91 | 167.75 | 2718942 |
| 1720824000 | 168.56 | 0.26 | 0.15 | 167.5 | 169.68 | 167.16999 | 2435580 |
| 1720737600 | 168.3 | 4 | 2.43 | 165.22 | 169.11 | 165.22 | 3272892 |
| 1720651200 | 164.3 | 2.79 | 1.73 | 161.25 | 164.46 | 161.185 | 2218518 |
| 1720564800 | 161.51 | 2.74 | 1.73 | 158.04 | 162.07 | 157.72 | 1878896 |
| 1720478400 | 158.77 | 2.26 | 1.44 | 158.11 | 159.94 | 157.565 | 1259680 |
| 1720219200 | 156.51 | -1.28 | -0.81 | 158.1 | 158.31 | 155.9 | 975125 |
| 1720040640 | 157.79 | -1.05 | -0.66 | 159.12 | 159.12 | 157.57 | 914085 |
| 1719960000 | 158.84 | 2.7 | 1.73 | 155.52 | 158.9 | 155.44999 | 1324504 |
| 1719873600 | 156.13999 | 0.66 | 0.42 | 155.94 | 157.72 | 155.46 | 1583458 |
| 1719614400 | 155.47999 | 3.55 | 2.34 | 153.08 | 155.85 | 152.84 | 2706316 |
| 1719528000 | 151.93 | 0.12 | 0.08 | 151.13 | 152.38999 | 150.6 | 1008622 |
| 1719441600 | 151.81 | -0.09 | -0.06 | 150.97999 | 152.5899 | 150.28 | 1842019 |
| 1719355200 | 151.9 | -3 | -1.94 | 154.51 | 155.44 | 151.84 | 1420456 |
| 1719268800 | 154.9 | 1.7 | 1.11 | 154.05 | 156.845 | 152.945 | 1445467 |
| 1719009600 | 153.19999 | 0.02 | 0.01 | 153.19 | 153.36 | 151.13 | 2606500 |
| 1718923200 | 153.18 | -1.3 | -0.84 | 153.01 | 153.955 | 152.37 | 1299766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
