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 | 2.95 | 1.7667844523 | 166.97 | 172.085 | 164.68 | 1279813 | 169.21146098 | CS |
| 4 | -18.13 | -9.64105291146 | 188.05 | 195.225 | 164.68 | 1392367 | 178.30072467 | CS |
| 12 | -28.47 | -14.3505216997 | 198.39 | 203.09 | 164.68 | 930202 | 184.29763006 | CS |
| 26 | -3.93 | -2.26056945643 | 173.85 | 203.09 | 164.36 | 830693 | 183.36247962 | CS |
| 52 | -7.61 | -4.28659944798 | 177.53 | 203.09 | 163.2975 | 816357 | 181.2936179 | CS |
| 156 | 61.91 | 57.3187667809 | 108.01 | 203.09 | 96.55 | 782046 | 148.74490193 | CS |
| 260 | 81.93 | 93.1128537334 | 87.99 | 203.09 | 43.9 | 797379 | 130.98006028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 169.92 | -0.87 | -0.51 | 170.44 | 170.44 | 167.37 | 974574 |
| 1739921700 | 170.79 | -0.31 | -0.18 | 171.17 | 172.085 | 169 | 1218707 |
| 1739576100 | 171.1 | 3.17 | 1.89 | 168 | 171.31 | 166.685 | 1441811 |
| 1739489700 | 167.93 | 1.36 | 0.82 | 166.94 | 168.01 | 165.09 | 1358790 |
| 1739403300 | 166.57 | -1.41 | -0.84 | 166.97 | 167.49 | 164.68 | 1099943 |
| 1739316900 | 167.98 | -0.44 | -0.26 | 166.82 | 169.99 | 166.82 | 1423664 |
| 1739230500 | 168.42 | -0.6 | -0.35 | 170.33 | 171.59 | 165.97 | 1812892 |
| 1738971300 | 169.02 | -2.59 | -1.51 | 171.12 | 173.8 | 167.65 | 1895351 |
| 1738884900 | 171.61 | -18.15 | -9.56 | 184.21 | 185.045 | 169.73 | 4443495 |
| 1738798500 | 189.76 | -1.31 | -0.69 | 190.99 | 193.48 | 189.007 | 1321358 |
| 1738712100 | 191.07 | 1.19 | 0.63 | 191.57 | 193.44 | 190.6756 | 750340 |
| 1738625700 | 189.88 | -3.6 | -1.86 | 190 | 190.92 | 185 | 864903 |
| 1738366500 | 193.48 | 1.47 | 0.77 | 192.86 | 195.225 | 191.84 | 1469470 |
| 1738280100 | 192.01 | 2.93 | 1.55 | 190.58 | 194.115 | 190.23 | 1634048 |
| 1738193700 | 189.08 | -1.85 | -0.97 | 190.06 | 190.42 | 187.265 | 996252 |
| 1738107300 | 190.93 | 2.45 | 1.30 | 189.14 | 192.75 | 187.79 | 987955 |
| 1738020900 | 188.48 | -0.48 | -0.25 | 187.9 | 191.68 | 187.41 | 844225 |
| 1737761700 | 188.96 | 1.03 | 0.55 | 189.07 | 190.27 | 188.5 | 741459 |
| 1737675300 | 187.93 | 0 | 0.00 | 187.93 | 187.93 | 187.93 | 0 |
| 1737588900 | 187.93 | 0.03 | 0.02 | 188.05 | 189.56 | 187.72 | 757937 |
| 1737502500 | 187.9 | 0.11 | 0.06 | 189.53 | 190.035 | 184.82 | 873022 |
| 1737156900 | 187.79 | 0.82 | 0.44 | 189.53 | 189.53 | 187.31 | 610952 |
| 1737070500 | 186.97 | 1.6 | 0.86 | 185.37 | 187.665 | 185.08 | 523165 |
| 1736984100 | 185.37 | -0.13 | -0.07 | 189.16 | 189.26 | 185.24 | 549432 |
| 1736897700 | 185.5 | 3.08 | 1.69 | 183.41 | 185.83 | 183.39 | 815448 |
| 1736811300 | 182.42 | 0.04 | 0.02 | 181.06 | 183.0661 | 180.92 | 757531 |
| 1736552100 | 182.38 | -1.98 | -1.07 | 183.015 | 184.68 | 180.82 | 849636 |
| 1736379300 | 184.36 | 1.27 | 0.69 | 182.395 | 184.9 | 182.395 | 485770 |
| 1736292900 | 183.09 | -1.74 | -0.94 | 185.395 | 186.13 | 181.31 | 1012499 |
| 1736206500 | 184.83 | 0.29 | 0.16 | 184.98 | 186.41 | 184.46 | 808937 |
| 1735947300 | 184.54 | 1.53 | 0.84 | 183.88 | 185.15 | 182.995 | 672490 |
| 1735860900 | 183.01 | -0.86 | -0.47 | 184.795 | 184.96 | 181.61 | 872980 |
| 1735688100 | 183.87 | 0.21 | 0.11 | 184.62 | 184.62 | 182.7436 | 665766 |
| 1735601700 | 183.66 | -0.84 | -0.46 | 183.15 | 184.345 | 181.435 | 488113 |
| 1735342500 | 184.5 | -1.41 | -0.76 | 184.935 | 186.185 | 182.54 | 426952 |
| 1735256100 | 185.91 | -1.19 | -0.64 | 186.67 | 186.76 | 185.32 | 302795 |
| 1735077840 | 187.1 | 1.85 | 1.00 | 186.11 | 187.25 | 184.84 | 312406 |
| 1734996900 | 185.25 | -2.33 | -1.24 | 186.68 | 186.68 | 184.11 | 702744 |
| 1734737700 | 187.58 | 0.45 | 0.24 | 185.46 | 188.8 | 185.35 | 2057655 |
| 1734651300 | 187.13 | -1.7 | -0.90 | 191 | 192.05 | 186.96 | 943888 |
| 1734564900 | 188.83 | -8.07 | -4.10 | 196.9 | 197.86 | 187.85 | 1091242 |
| 1734478500 | 196.9 | -3.17 | -1.58 | 199.12 | 199.5 | 196.55 | 768924 |
| 1734392100 | 200.07 | 1.39 | 0.70 | 199 | 201.77 | 197.45 | 702745 |
| 1734132900 | 198.68 | -2.62 | -1.30 | 201.085 | 201.525 | 197.72 | 587557 |
| 1734046500 | 201.3 | -0.59 | -0.29 | 202.37 | 203.09 | 200.565 | 759450 |
| 1733960100 | 201.89 | 3.54 | 1.78 | 200.1 | 202.75 | 199.54 | 573793 |
| 1733873700 | 198.35 | -1.24 | -0.62 | 199.3868 | 200.22 | 197.545 | 600203 |
| 1733787300 | 199.59 | -1.33 | -0.66 | 199.955 | 201.595 | 199.39 | 447804 |
| 1733528100 | 200.92 | 0.06 | 0.03 | 201.62 | 202.8 | 199.995 | 712184 |
| 1733441700 | 200.86 | -0.33 | -0.16 | 201.19 | 201.29 | 199.505 | 688837 |
| 1733355300 | 201.19 | 0.99 | 0.49 | 201 | 202.775 | 200.41 | 532724 |
| 1733268900 | 200.2 | 0.82 | 0.41 | 198.57 | 200.45 | 198.06 | 450127 |
| 1733182500 | 199.38 | -0.68 | -0.34 | 198.5 | 200.335 | 196.25 | 702230 |
| 1732917840 | 200.06 | 1.05 | 0.53 | 199.45 | 200.45 | 197.525 | 337360 |
| 1732750500 | 199.01 | -0.25 | -0.13 | 198.39 | 199.42 | 197.03 | 550743 |
| 1732664100 | 199.26 | -1.33 | -0.66 | 199.89 | 200.68 | 198.46 | 748592 |
| 1732577700 | 200.59 | 2.95 | 1.49 | 197.81 | 201.66 | 197.81 | 1450761 |
| 1732318500 | 197.64 | 4.89 | 2.54 | 192.65 | 197.83 | 192.55 | 923899 |
| 1732232100 | 192.75 | 4.25 | 2.25 | 190.76 | 193.835 | 189.1 | 675061 |
| 1732145700 | 188.5 | -0.77 | -0.41 | 189.1 | 189.1 | 186.96 | 581653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
