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 | 19.16 | 11.3715947534 | 168.49 | 188.22 | 168.49 | 2894 | 177.5558915 | CS |
| 4 | 24.22 | 14.8198005262 | 163.43 | 188.22 | 162.84 | 3600 | 168.61525027 | CS |
| 12 | 10.78 | 6.09487193984 | 176.87 | 188.22 | 160 | 4024 | 169.96339673 | CS |
| 26 | 40.66 | 27.661745697 | 146.99 | 194.57 | 146 | 3564 | 172.71769794 | CS |
| 52 | 54.03 | 40.4355635384 | 133.62 | 194.57 | 130 | 2948 | 159.85666071 | CS |
| 156 | 86.65 | 85.7920792079 | 101 | 194.57 | 101 | 2432 | 139.45697857 | CS |
| 260 | 131.06 | 231.595688284 | 56.59 | 194.57 | 41.75 | 2650 | 107.995343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 187.65 | 6.83 | 3.78 | 175.86 | 188.22 | 175.86 | 3241 |
| 1721425200 | 180.82 | 0 | 0.00 | 180.82 | 180.82 | 180.82 | 0 |
| 1721338800 | 180.82 | 0.82 | 0.46 | 178 | 182.53 | 178 | 2676 |
| 1721252400 | 180 | 2 | 1.12 | 179.15 | 180 | 179 | 799 |
| 1721166000 | 178 | 3.13 | 1.79 | 175.45 | 178.5 | 175 | 3537 |
| 1721079600 | 174.87 | 6.37 | 3.78 | 168.49 | 174.87 | 168.49 | 4564 |
| 1720820400 | 168.5 | 1.68 | 1.01 | 167.4 | 168.51 | 166.34 | 4932 |
| 1720734000 | 166.82 | -0.08 | -0.05 | 167.27 | 167.28 | 166 | 2065 |
| 1720647600 | 166.9 | -0.08 | -0.05 | 168.5 | 168.5 | 166.02 | 2646 |
| 1720561200 | 166.97999 | -1.42 | -0.84 | 168 | 168 | 166.97999 | 2340 |
| 1720474800 | 168.4 | -0.1 | -0.06 | 168.5 | 168.5 | 168 | 3197 |
| 1720215600 | 168.5 | 1.35 | 0.81 | 167.66999 | 168.5 | 166.76 | 2563 |
| 1720129200 | 167.15 | 0 | 0.00 | 167.15 | 167.15 | 167.15 | 42 |
| 1720042800 | 167.15 | -1.35 | -0.80 | 168.5 | 168.5 | 166 | 1778 |
| 1719956400 | 168.5 | 2.78 | 1.68 | 168.34 | 169 | 168 | 4630 |
| 1719610800 | 165.72 | 1.13 | 0.69 | 165 | 167.21 | 162.84 | 15793 |
| 1719524400 | 164.59 | -0.42 | -0.25 | 165 | 165.46 | 164 | 1133 |
| 1719438000 | 165.01 | -0.43 | -0.26 | 163.72 | 165.94999 | 163.72 | 3641 |
| 1719351600 | 165.44 | -0.78 | -0.47 | 166.52 | 166.52 | 165.44 | 3857 |
| 1719265200 | 166.22 | 2.21 | 1.35 | 163.43 | 167.41 | 163.43 | 4598 |
| 1719006000 | 164.01 | 1.72 | 1.06 | 162 | 165.69999 | 162 | 3324 |
| 1718919600 | 162.29 | 2.29 | 1.43 | 162.91999 | 162.91999 | 160.59 | 5383 |
| 1718833200 | 160 | -2.01 | -1.24 | 162.99 | 163 | 160 | 3730 |
| 1718746800 | 162.01 | -0.57 | -0.35 | 163.08 | 163.29 | 162 | 7724 |
| 1718660400 | 162.58 | -1.79 | -1.09 | 162.06 | 164.19999 | 162.06 | 2706 |
| 1718401200 | 164.37 | -3.14 | -1.87 | 166.94 | 166.94 | 163.1 | 2383 |
| 1718314800 | 167.51 | -1.33 | -0.79 | 165 | 168.25 | 162 | 7251 |
| 1718228400 | 168.84 | -2.17 | -1.27 | 171.02 | 171.4 | 168.84 | 4805 |
| 1718142000 | 171.01 | 0.01 | 0.01 | 170.43 | 172.71 | 170.43 | 2193 |
| 1718055600 | 171 | -0.3 | -0.18 | 170.74 | 171.02 | 170.73 | 3009 |
| 1717796400 | 171.3 | 1.79 | 1.06 | 169.49 | 171.3 | 169 | 2200 |
| 1717710000 | 169.51 | -0.31 | -0.18 | 168.38 | 170.7 | 168.38 | 1349 |
| 1717623600 | 169.82 | 1.15 | 0.68 | 169.24 | 170.6 | 169 | 2928 |
| 1717537200 | 168.67 | -1.9 | -1.11 | 168.84 | 168.84 | 167.11 | 2145 |
| 1717450800 | 170.57 | -0.51 | -0.30 | 170.5 | 170.84 | 167.47 | 5971 |
| 1717191600 | 171.08 | 3.95 | 2.36 | 167.13999 | 171.08 | 167.13999 | 3332 |
| 1717105200 | 167.13 | -1.11 | -0.66 | 168.52 | 169 | 167.13 | 2579 |
| 1717018800 | 168.24 | -0.76 | -0.45 | 168.51 | 168.51 | 167.16 | 2228 |
| 1716932400 | 169 | 0.19 | 0.11 | 168.5 | 170.58 | 168.5 | 2820 |
| 1716846000 | 168.81 | -0.69 | -0.41 | 169.07 | 169.07 | 167.82 | 1148 |
| 1716586800 | 169.5 | -0.3 | -0.18 | 170.38 | 170.38 | 169.5 | 6000 |
| 1716500400 | 169.8 | -0.8 | -0.47 | 171.17 | 171.17 | 169.5 | 5225 |
| 1716414000 | 170.6 | -1.1 | -0.64 | 171.26 | 172.5 | 170 | 5003 |
| 1716327600 | 171.7 | -2.47 | -1.42 | 174.45 | 174.45 | 170.75 | 4574 |
| 1715982000 | 174.17 | 0.67 | 0.39 | 173.5 | 174.17 | 172.74 | 1742 |
| 1715895600 | 173.5 | -1.98 | -1.13 | 174.15 | 174.15 | 173 | 986 |
| 1715809200 | 175.48 | 2.2 | 1.27 | 172.02 | 175.5 | 172 | 8298 |
| 1715722800 | 173.28 | -0.82 | -0.47 | 173.53 | 173.53 | 170.98 | 3091 |
| 1715636400 | 174.1 | 2.48 | 1.45 | 172.19 | 174.1 | 172.19 | 4963 |
| 1715377200 | 171.62 | -0.38 | -0.22 | 172.03 | 172.03 | 169.52 | 6707 |
| 1715290800 | 172 | -3.57 | -2.03 | 175.41 | 175.41 | 172 | 5386 |
| 1715204400 | 175.57 | -3.78 | -2.11 | 178.78 | 178.78 | 174.42 | 2226 |
| 1715118000 | 179.35 | -1.28 | -0.71 | 178.84 | 181.17 | 178.34 | 10199 |
| 1715031600 | 180.63 | 4.63 | 2.63 | 176.2 | 180.63 | 176.2 | 905 |
| 1714772400 | 176 | 1.26 | 0.72 | 179.7 | 179.7 | 176 | 2247 |
| 1714686000 | 174.74 | 2.79 | 1.62 | 171.37 | 175.51 | 171.17 | 3769 |
| 1714599600 | 171.95 | 1.85 | 1.09 | 174.93 | 174.93 | 170.6 | 7880 |
| 1714513200 | 170.1 | -3.43 | -1.98 | 174.43 | 174.43 | 170 | 9601 |
| 1714426800 | 173.53 | -3.91 | -2.20 | 176.87 | 177.44 | 172.94 | 6584 |
| 1714167600 | 177.44 | -2.33 | -1.30 | 180.34 | 180.34 | 177.44 | 2660 |
| 1714081200 | 179.77 | -1.73 | -0.95 | 181 | 181 | 178.16 | 2925 |
| 1713994800 | 181.5 | -1.84 | -1.00 | 183.18 | 183.18 | 181 | 2950 |
| 1713908400 | 183.34 | -0.56 | -0.30 | 183.34 | 183.34 | 183.34 | 283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
