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 | -7.79 | -4.42613636364 | 176 | 176.81 | 161.03 | 708876 | 167.89675231 | CS |
| 4 | -12.32 | -6.82435052346 | 180.53 | 194.88 | 161.03 | 734822 | 178.15653579 | CS |
| 12 | -0.72 | -0.42621204049 | 168.93 | 194.88 | 161.03 | 547282 | 174.93361266 | CS |
| 26 | 54.41 | 47.8119507909 | 113.8 | 194.88 | 111.03 | 640288 | 158.26784262 | CS |
| 52 | 34.09 | 25.4175365344 | 134.12 | 194.88 | 101.61 | 647548 | 140.46274879 | CS |
| 156 | 32.8 | 24.2227309652 | 135.41 | 197.9999 | 75.22 | 712182 | 133.66890847 | CS |
| 260 | -6.63 | -3.79203843514 | 174.84 | 305.21 | 75.22 | 595737 | 159.68137248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 168.21 | 2.52 | 1.52 | 167.94 | 171.325 | 165.955 | 472958 |
| 1741905300 | 165.69 | -1.98 | -1.18 | 167.16 | 167.68 | 161.03 | 450744 |
| 1741818900 | 167.66999 | 1.15 | 0.69 | 168.515 | 171.81 | 164.47 | 900876 |
| 1741732500 | 166.52 | 1.07 | 0.65 | 165.63 | 171.39 | 163.38 | 696509 |
| 1741646100 | 165.44999 | -9.07 | -5.20 | 170.08 | 172.82 | 162.71 | 816191 |
| 1741390500 | 174.52 | -1.09 | -0.62 | 174.95 | 176.81 | 170.5 | 611894 |
| 1741304100 | 175.61 | -10.58 | -5.68 | 182.99 | 183.495 | 174.61 | 490184 |
| 1741217700 | 186.19 | 2.73 | 1.49 | 182.12 | 186.27 | 181.985 | 374990 |
| 1741131300 | 183.46 | -7.17 | -3.76 | 186.925 | 186.925 | 175.51 | 613694 |
| 1741044900 | 190.63 | 1.86 | 0.99 | 189.17 | 194.88 | 186.49 | 886717 |
| 1740785700 | 188.77 | 2.57 | 1.38 | 185.735 | 189 | 183.35 | 695657 |
| 1740699300 | 186.2 | -4.27 | -2.24 | 191.37 | 192.62 | 183.55 | 912249 |
| 1740612900 | 190.47 | 20.93 | 12.35 | 185.54 | 191.1 | 175.99 | 1493792 |
| 1740526500 | 169.54 | -1.18 | -0.69 | 171.97 | 172.72 | 166.84 | 688864 |
| 1740440100 | 170.72 | 0.76 | 0.45 | 170.285 | 171.96 | 166.60499 | 579951 |
| 1740180900 | 169.96 | -7.25 | -4.09 | 178.57 | 179.27 | 169.4 | 603597 |
| 1740094500 | 177.21 | -2.22 | -1.24 | 176.705 | 178.865 | 174.47 | 1344778 |
| 1740008100 | 179.43 | -0.93 | -0.52 | 180.79 | 184.5099 | 179.09 | 694410 |
| 1739921700 | 180.36 | -0.95 | -0.52 | 178.55 | 181.36 | 178.05 | 421808 |
| 1739576100 | 181.31 | 1.72 | 0.96 | 180.505 | 181.535 | 179.57 | 493922 |
| 1739489700 | 179.59 | 0.08 | 0.04 | 179.99 | 181.46 | 179.395 | 290031 |
| 1739403300 | 179.51 | 2.61 | 1.48 | 174.67 | 180 | 174.1608 | 281826 |
| 1739316900 | 176.9 | -1.51 | -0.85 | 176.81 | 178.85 | 175.13 | 347837 |
| 1739230500 | 178.41 | 2.25 | 1.28 | 177.77 | 180.73 | 176.8 | 429092 |
| 1738971300 | 176.16 | -3.86 | -2.14 | 179.9 | 181.42 | 174.29 | 310173 |
| 1738884900 | 180.02 | 2.08 | 1.17 | 177.65 | 180.3 | 176.52 | 319031 |
| 1738798500 | 177.94 | 2.24 | 1.27 | 176.71 | 178.185 | 176.294 | 264547 |
| 1738712100 | 175.7 | 3.56 | 2.07 | 172.01 | 176.89 | 172.01 | 298488 |
| 1738625700 | 172.14 | -2.09 | -1.20 | 171.78 | 174.6725 | 171.78 | 236210 |
| 1738366500 | 174.23 | -7.47 | -4.11 | 181.75 | 182.47 | 173.81 | 555532 |
| 1738280100 | 181.7 | 4.1 | 2.31 | 179.19 | 183.14 | 179.19 | 442827 |
| 1738193700 | 177.6 | 2.42 | 1.38 | 175.94 | 178.31 | 175.17 | 470054 |
| 1738107300 | 175.18 | 4.64 | 2.72 | 171.05 | 175.4 | 170.96 | 623957 |
| 1738020900 | 170.54 | 0.3 | 0.18 | 170.405 | 173.87 | 169.45 | 435497 |
| 1737761700 | 170.24 | -2.92 | -1.69 | 168 | 171.59 | 168 | 337876 |
| 1737675300 | 173.16 | 0 | 0.00 | 173.16 | 173.16 | 173.16 | 0 |
| 1737588900 | 173.16 | -2.91 | -1.65 | 176.18 | 176.73 | 172.315 | 515662 |
| 1737502500 | 176.07 | 3.78 | 2.19 | 175 | 177.08 | 173.47 | 407947 |
| 1737156900 | 172.29 | 2.35 | 1.38 | 172 | 173.37 | 169.55 | 616441 |
| 1737070500 | 169.94 | -2.13 | -1.24 | 172 | 176 | 164.72 | 992966 |
| 1736984100 | 172.07 | 5.98 | 3.60 | 167.72 | 173.86 | 166.65 | 722973 |
| 1736897700 | 166.09 | 0.52 | 0.31 | 167 | 169.59 | 164.71 | 349154 |
| 1736811300 | 165.57 | -0.85 | -0.51 | 164.62 | 166.53 | 163.54 | 447535 |
| 1736552100 | 166.41999 | -2.38 | -1.41 | 166.77 | 168.4525 | 165.56 | 439924 |
| 1736379300 | 168.8 | 3.25 | 1.96 | 165.52 | 169.655 | 163.66 | 631173 |
| 1736292900 | 165.55 | -6.35 | -3.69 | 172.245 | 173.27 | 164.53 | 662059 |
| 1736206500 | 171.9 | 0.67 | 0.39 | 172.04 | 175.18 | 171.17 | 458572 |
| 1735947300 | 171.23 | 2.66 | 1.58 | 169.205 | 172.07 | 168.48 | 289727 |
| 1735860900 | 168.57 | 3.27 | 1.98 | 167.33 | 170.697 | 165.41 | 342479 |
| 1735688100 | 165.3 | -3.29 | -1.95 | 168.59 | 168.59 | 165.16999 | 336119 |
| 1735601700 | 168.59 | -2.38 | -1.39 | 170.99 | 171 | 166.81 | 316892 |
| 1735342500 | 170.97 | -0.05 | -0.03 | 169.445 | 172.515 | 168.24 | 417311 |
| 1735256100 | 171.02 | 2.71 | 1.61 | 167.62 | 172.3 | 166.695 | 360128 |
| 1735077840 | 168.31 | 0.8 | 0.48 | 166.79 | 168.76 | 166.72999 | 137166 |
| 1734996900 | 167.51 | -2.01 | -1.19 | 169.52 | 169.955 | 165.85 | 328156 |
| 1734737700 | 169.52 | -0.48 | -0.28 | 168.35 | 173.26 | 168.35 | 1085641 |
| 1734651300 | 170 | -0.63 | -0.37 | 171.395 | 173.12 | 167.975 | 543891 |
| 1734564900 | 170.63 | -3.44 | -1.98 | 176.51 | 176.53 | 170.25 | 542472 |
| 1734478500 | 174.07 | -3.19 | -1.80 | 175.62 | 179.38 | 173.435 | 471745 |
| 1734392100 | 177.26 | 1.12 | 0.64 | 177.05 | 180.97 | 175.53 | 687186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
