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 | 3.51 | 1.74245432883 | 201.44 | 208.05 | 199.11 | 232488 | 202.95927599 | CS |
| 4 | 22.91 | 12.5851461217 | 182.04 | 208.05 | 179.79 | 253876 | 194.61865758 | CS |
| 12 | 49.95 | 32.2258064516 | 155 | 208.05 | 151.3 | 241176 | 182.19830284 | CS |
| 26 | 30.42 | 17.4296682519 | 174.53 | 208.05 | 139.22 | 236668 | 174.68616911 | CS |
| 52 | 43.93 | 27.282325177 | 161.02 | 208.05 | 139.22 | 227619 | 177.20412772 | CS |
| 156 | 87.57 | 74.6038507412 | 117.38 | 208.05 | 108.12 | 253400 | 154.67594842 | CS |
| 260 | 131.89 | 180.522857925 | 73.06 | 208.05 | 62.19 | 275578 | 141.84961483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 204.95 | -2.01 | -0.97 | 205.96 | 205.96 | 203.8 | 101653 |
| 1752187200 | 206.96 | 3.13 | 1.54 | 204.39 | 208.05 | 203.69 | 175424 |
| 1752100800 | 203.83 | 1.95 | 0.97 | 203 | 205.25 | 201.94 | 204129 |
| 1752014400 | 201.88 | 1.16 | 0.58 | 201.21 | 203.91 | 201.15 | 304250 |
| 1751928000 | 200.72 | -0.73 | -0.36 | 201.44 | 203.42 | 199.11 | 246148 |
| 1751576640 | 201.45 | 0.95 | 0.47 | 200.19 | 202.67 | 197.865 | 401710 |
| 1751496000 | 200.5 | 1.78 | 0.90 | 198.85 | 202 | 197.575 | 421160 |
| 1751409600 | 198.72 | 1.95 | 0.99 | 195.68 | 199.57 | 194.76 | 338877 |
| 1751323200 | 196.77 | -0.9 | -0.46 | 198.28 | 199.4899 | 193.99 | 294121 |
| 1751064000 | 197.67 | 5.51 | 2.87 | 194.8 | 198.94 | 194.16 | 415010 |
| 1750977600 | 192.16 | 2.48 | 1.31 | 190.52 | 192.385 | 188.53 | 189149 |
| 1750891200 | 189.68 | 3.05 | 1.63 | 186.71 | 189.83 | 184.54 | 156470 |
| 1750804800 | 186.63 | 3.18 | 1.73 | 185.47 | 187.91 | 185.01 | 174905 |
| 1750718400 | 183.45 | -1.03 | -0.56 | 183.65 | 185.42 | 180.88 | 237956 |
| 1750459200 | 184.48 | -0.06 | -0.03 | 185.51 | 187.02 | 183.89 | 426993 |
| 1750286400 | 184.54 | 2.21 | 1.21 | 181.16 | 188.72 | 179.79 | 143725 |
| 1750200000 | 182.33 | -2.11 | -1.14 | 182.77 | 185.175 | 181.87 | 189875 |
| 1750113600 | 184.44 | 2.43 | 1.34 | 183.22 | 186.45 | 183.05 | 118393 |
| 1749854400 | 182.01 | -2.07 | -1.12 | 182.04 | 184.48 | 180 | 131475 |
| 1749768000 | 184.08 | 0.93 | 0.51 | 181.24 | 184.11 | 180.44 | 153660 |
| 1749681600 | 183.15 | -0.07 | -0.04 | 183.5 | 184.84 | 182.23 | 164545 |
| 1749595200 | 183.22 | 0.37 | 0.20 | 181.02 | 183.37 | 181.02 | 110167 |
| 1749508800 | 182.85 | 0.56 | 0.31 | 183.33 | 183.935 | 181.6742 | 142436 |
| 1749249600 | 182.29 | 1.94 | 1.08 | 183.52 | 183.52 | 181.19 | 98235 |
| 1749163200 | 180.35 | 0.66 | 0.37 | 180.4 | 182.2 | 178.92 | 169087 |
| 1749076800 | 179.69 | -0.65 | -0.36 | 181.19 | 182.4 | 179.13 | 156333 |
| 1748990400 | 180.34 | 0.39 | 0.22 | 178.52 | 181.03 | 178.17 | 207315 |
| 1748904000 | 179.95 | 3.95 | 2.24 | 175.56 | 180.02 | 172.54 | 376987 |
| 1748644800 | 176 | -1.29 | -0.73 | 176.72 | 176.86 | 174.13 | 281328 |
| 1748558400 | 177.29 | 3.29 | 1.89 | 174.78 | 177.3 | 173.68 | 360536 |
| 1748472000 | 174 | -3.07 | -1.73 | 177.61 | 178.14 | 173.58 | 325587 |
| 1748385600 | 177.07 | 3.1 | 1.78 | 176.38 | 177.79 | 174.51 | 262402 |
| 1748040000 | 173.97 | -1.53 | -0.87 | 173.19 | 175.015 | 172.6 | 182198 |
| 1747953600 | 175.5 | -0.57 | -0.32 | 176.2 | 176.69 | 175 | 202124 |
| 1747867200 | 176.07 | -5.27 | -2.91 | 179.49 | 180.2905 | 175.83 | 272987 |
| 1747780800 | 181.34 | -0.98 | -0.54 | 181.11 | 183.235 | 180.2933 | 265153 |
| 1747694400 | 182.32 | -1.11 | -0.61 | 181.4 | 184.28 | 181.295 | 181378 |
| 1747435200 | 183.43 | 2.47 | 1.36 | 181.97 | 183.75 | 180.27 | 337075 |
| 1747348800 | 180.96 | -1.16 | -0.64 | 181.19 | 182.5 | 180.47 | 234228 |
| 1747262400 | 182.12 | -0.34 | -0.19 | 183.03 | 184.27 | 181.52 | 265242 |
| 1747176000 | 182.46 | -1.37 | -0.75 | 185.44 | 186 | 182.28 | 400757 |
| 1747089600 | 183.83 | 4.66 | 2.60 | 182.44 | 188.62 | 180.475 | 307272 |
| 1746830400 | 179.17 | -1.99 | -1.10 | 182.57 | 183.9 | 178.77 | 347257 |
| 1746744000 | 181.16 | 5.94 | 3.39 | 194.47 | 194.47 | 173.575 | 330551 |
| 1746657600 | 175.22 | 2.63 | 1.52 | 172.96 | 177.11 | 172.96 | 320964 |
| 1746571200 | 172.59 | -0.01 | -0.01 | 170.48 | 174.05 | 170.27 | 269917 |
| 1746484800 | 172.6 | -1.49 | -0.86 | 172.8 | 175.69 | 172 | 228709 |
| 1746225600 | 174.09 | 7.17 | 4.30 | 170 | 174.695 | 169 | 292187 |
| 1746139200 | 166.91999 | 1.29 | 0.78 | 164.74 | 169.21 | 163.71 | 185358 |
| 1746052800 | 165.63 | 0.4 | 0.24 | 163.52 | 165.76 | 160.34 | 191911 |
| 1745966400 | 165.22999 | 2.07 | 1.27 | 162.19 | 165.71 | 161.50139 | 140770 |
| 1745880000 | 163.16 | 0.63 | 0.39 | 163.47 | 165.04499 | 161.44999 | 212153 |
| 1745620800 | 162.53 | -0.53 | -0.33 | 164.49 | 165.05 | 161.94 | 129620 |
| 1745534400 | 163.06 | 4.42 | 2.79 | 159.51 | 164.5225 | 159.1 | 194954 |
| 1745448000 | 158.63999 | 0.16 | 0.10 | 162.94 | 166.21 | 158.1 | 197482 |
| 1745361600 | 158.47999 | 5.05 | 3.29 | 156.53 | 158.96 | 155.38999 | 170150 |
| 1745275200 | 153.43 | -2.66 | -1.70 | 155 | 155.2427 | 151.3 | 163819 |
| 1744929600 | 156.09 | 0.49 | 0.31 | 155.86 | 158.305 | 155.41999 | 190485 |
| 1744843200 | 155.6 | -3.11 | -1.96 | 157.25 | 159.66999 | 153.555 | 217674 |
| 1744756800 | 158.71 | 0.19 | 0.12 | 159.41999 | 160.8 | 158.25 | 164959 |
| 1744670400 | 158.52 | 0.69 | 0.44 | 161.74 | 161.74 | 157.31 | 302754 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
