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 | -1.44 | -0.739979445015 | 194.6 | 196.16 | 191.27 | 3375955 | 194.05185187 | CS |
| 4 | -3.7 | -1.87950828 | 196.86 | 199.95 | 191.27 | 4122625 | 195.68507217 | CS |
| 12 | 21.28 | 12.3807307424 | 171.88 | 199.95 | 163.52 | 4677854 | 185.0173377 | CS |
| 26 | 14.69 | 8.23107525074 | 178.47 | 199.95 | 153.58 | 5060003 | 174.52604597 | CS |
| 52 | 39.95 | 26.0753214542 | 153.21 | 199.95 | 135.85 | 5210972 | 165.93701533 | CS |
| 156 | 86.97 | 81.9003672662 | 106.19 | 199.95 | 105.56 | 5838999 | 150.30993543 | CS |
| 260 | 121.66 | 170.153846154 | 71.5 | 199.95 | 62.55 | 6827694 | 123.09262037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 192.94 | -0.51 | -0.26 | 193.45 | 195.58 | 192.535 | 3136740 |
| 1726612800 | 193.45 | -2.28 | -1.16 | 195.86 | 196.075 | 191.82 | 3430729 |
| 1726526400 | 195.73 | 1.52 | 0.78 | 195.66 | 196.16 | 194.46 | 3123578 |
| 1726267200 | 194.21 | 0.19 | 0.10 | 194.43 | 194.59 | 191.81 | 2614251 |
| 1726180800 | 194.02 | -0.57 | -0.29 | 193.79 | 194.38 | 191.27 | 4088584 |
| 1726094400 | 194.59 | -4.76 | -2.39 | 199.05 | 199.05 | 193.418 | 4894501 |
| 1726008000 | 199.35 | 2.93 | 1.49 | 196.16 | 199.47 | 192.91 | 6257666 |
| 1725921600 | 196.42 | 3.02 | 1.56 | 195.19 | 196.61 | 193.94 | 3604311 |
| 1725662400 | 193.4 | 0.54 | 0.28 | 194.68 | 194.74 | 192.83 | 4242734 |
| 1725576000 | 192.86 | -4.15 | -2.11 | 196.56 | 196.6 | 192.16 | 5820102 |
| 1725489600 | 197.01 | -0.68 | -0.34 | 198.82 | 199.88 | 196.44 | 4214445 |
| 1725403200 | 197.69 | 1.38 | 0.70 | 197.05 | 199.95 | 197.05 | 4759268 |
| 1725057600 | 196.31 | 1.13 | 0.58 | 195.15 | 196.5 | 194.17 | 3820758 |
| 1724971200 | 195.18 | -0.22 | -0.11 | 196 | 196.44 | 193.85 | 4515738 |
| 1724884800 | 195.4 | -0.52 | -0.27 | 195.52 | 196.23 | 194.03 | 3906057 |
| 1724798400 | 195.92 | -1.52 | -0.77 | 198 | 198.3 | 195.18 | 2506728 |
| 1724712000 | 197.44 | -0.11 | -0.06 | 197.78 | 197.9699 | 196.07 | 4182402 |
| 1724452800 | 197.55 | 1.18 | 0.60 | 197.45 | 197.98 | 196.2271 | 4721723 |
| 1724366400 | 196.37 | -0.16 | -0.08 | 196.86 | 197.54 | 195.35 | 3676745 |
| 1724280000 | 196.53 | 0.38 | 0.19 | 196.91 | 197.335 | 195.67 | 4250254 |
| 1724193600 | 196.15 | -0.72 | -0.37 | 197.25 | 197.48 | 194.13 | 3631486 |
| 1724107200 | 196.87 | 2.97 | 1.53 | 193.77 | 197.18 | 193.35 | 4308931 |
| 1723848000 | 193.9 | 0.5 | 0.26 | 192.715 | 194.09 | 192.56 | 3332879 |
| 1723761600 | 193.4 | 0.4 | 0.21 | 194.79 | 194.99 | 191.29 | 4711629 |
| 1723675200 | 193 | 1.77 | 0.93 | 191.68 | 193.35 | 190.47 | 4155020 |
| 1723588800 | 191.23 | 1.05 | 0.55 | 191.63 | 191.94 | 189.377 | 3369156 |
| 1723502400 | 190.18 | 0.25 | 0.13 | 190.01 | 190.57 | 187.7 | 4809668 |
| 1723243200 | 189.93 | -0.47 | -0.25 | 190.54 | 191.01 | 188.1 | 3206295 |
| 1723156800 | 190.4 | 2.89 | 1.54 | 187.59 | 190.71 | 186.92 | 5743051 |
| 1723070400 | 187.51 | 1.8 | 0.97 | 187.47 | 189.59 | 185.9775 | 6328338 |
| 1722984000 | 185.71 | 1.35 | 0.73 | 185.13 | 187.82 | 183.08 | 4273547 |
| 1722897600 | 184.36 | -4.93 | -2.60 | 189 | 189.25 | 183.04 | 6445830 |
| 1722638400 | 189.29 | -0.42 | -0.22 | 192.63 | 193.91 | 186.46 | 5998159 |
| 1722552000 | 189.71 | 4.39 | 2.37 | 188.13 | 190.9699 | 186.77 | 6595852 |
| 1722465600 | 185.32 | -1.46 | -0.78 | 187.35 | 187.5 | 183.45 | 6468242 |
| 1722379200 | 186.78 | 4.84 | 2.66 | 184.12 | 187.71 | 182.6 | 6031921 |
| 1722292800 | 181.94 | -3.22 | -1.74 | 184.82 | 186.13 | 180.53 | 5458139 |
| 1722033600 | 185.16 | 2.99 | 1.64 | 183.85 | 186.85 | 182.11 | 6948365 |
| 1721947200 | 182.17 | 5.96 | 3.38 | 176.62 | 186.11 | 175.48 | 9286011 |
| 1721860800 | 176.21 | 3.06 | 1.77 | 173.41 | 176.6 | 173.04 | 6032631 |
| 1721774400 | 173.15 | -0.04 | -0.02 | 173.88 | 174.59 | 172.77 | 2932058 |
| 1721688000 | 173.185 | 0.87 | 0.50 | 172.46 | 174.7299 | 172 | 2325410 |
| 1721428800 | 172.32 | 1.18 | 0.69 | 173.14 | 173.845 | 171.22 | 4285972 |
| 1721342400 | 171.14 | -4.13 | -2.36 | 174.69 | 176.68 | 170.72 | 5954137 |
| 1721256000 | 175.27 | 6.07 | 3.59 | 171.14 | 175.74 | 170.93 | 6824098 |
| 1721169600 | 169.2 | 1.17 | 0.70 | 169 | 169.85 | 167.26 | 3812945 |
| 1721083200 | 168.03 | -2.25 | -1.32 | 169.25 | 170.365 | 167.41999 | 2395169 |
| 1720824000 | 170.28 | 0.37 | 0.22 | 170.91 | 171.625 | 169.9 | 4132150 |
| 1720737600 | 169.91 | 1.77 | 1.05 | 167.58 | 170.35 | 167.35 | 3652241 |
| 1720651200 | 168.14 | 0.09 | 0.05 | 167.9 | 168.45 | 166.11009 | 3887892 |
| 1720564800 | 168.05 | 1.53 | 0.92 | 167.43 | 168.53 | 164.86 | 4224576 |
| 1720478400 | 166.52 | -0.73 | -0.44 | 167.47999 | 167.717 | 165.62 | 3499835 |
| 1720219200 | 167.25 | 3.41 | 2.08 | 164.9 | 167.31 | 163.63 | 5976284 |
| 1720040640 | 163.84 | -2.12 | -1.28 | 166.77 | 167.1 | 163.52 | 3527613 |
| 1719960000 | 165.96 | -4.41 | -2.59 | 168.65 | 168.65 | 165.44999 | 5965014 |
| 1719873600 | 170.37 | -1.15 | -0.67 | 171.36 | 173.88 | 169.535 | 5194830 |
| 1719614400 | 171.52 | 2.53 | 1.50 | 169.95 | 171.82 | 169.05 | 24446281 |
| 1719528000 | 168.99 | -2.16 | -1.26 | 171.88 | 171.88 | 167.75 | 5378505 |
| 1719441600 | 171.15 | 0.4 | 0.23 | 170.57 | 172.35 | 170.15 | 5574838 |
| 1719355200 | 170.75 | -1.99 | -1.15 | 172.23 | 173.41 | 170.62 | 5709610 |
| 1719268800 | 172.74 | 2.35 | 1.38 | 171 | 173.41 | 170.7 | 6240783 |
| 1719009600 | 170.39 | -1.74 | -1.01 | 172.83 | 172.93 | 169.59 | 12341551 |
| 1718923200 | 172.13 | 0.77 | 0.45 | 171.33 | 172.81 | 170.02 | 5879758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
