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 | -1.56 | -0.838394152738 | 186.07 | 186.9 | 174.4 | 1880950 | 181.99315282 | CS |
| 4 | 7.8231 | 4.42766271863 | 176.6869 | 190.71 | 174.11 | 1526850 | 182.51426166 | CS |
| 12 | -9.15 | -4.72477537953 | 193.66 | 198.055 | 174.11 | 1192023 | 186.30726044 | CS |
| 26 | 26.21 | 16.5571699305 | 158.3 | 198.055 | 156.09 | 1210240 | 177.45291012 | CS |
| 52 | 17.84 | 10.7037859243 | 166.67 | 198.055 | 149.03 | 1175804 | 174.48585389 | CS |
| 156 | 49.77 | 36.9378061452 | 134.74 | 198.055 | 106.17 | 1060502 | 151.63164473 | CS |
| 260 | 86.16 | 87.6054905948 | 98.35 | 198.055 | 54.82 | 1090133 | 134.01936834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 184.51 | 1.61 | 0.88 | 184.94 | 186.4 | 182.9 | 1646788 |
| 1738885200 | 182.9 | 2.67 | 1.48 | 180.81 | 182.96 | 180.23 | 1226653 |
| 1738798800 | 180.23 | -0.27 | -0.15 | 182.3 | 182.45 | 178.69 | 2097633 |
| 1738712400 | 180.5 | -3.63 | -1.97 | 176 | 183.68 | 174.4 | 2999892 |
| 1738626000 | 184.13 | -0.43 | -0.23 | 180.61 | 184.97 | 180.07 | 2025592 |
| 1738366800 | 184.56 | -1.44 | -0.77 | 186.07 | 186.9 | 184.56 | 1114770 |
| 1738280400 | 186 | 3.48 | 1.91 | 183.46 | 186.94 | 182.945 | 1118904 |
| 1738194000 | 182.52 | -0.37 | -0.20 | 183.37 | 184.41 | 182.1 | 764710 |
| 1738107600 | 182.89 | -2.06 | -1.11 | 183.93 | 184.485 | 181.69 | 1029280 |
| 1738021200 | 184.95 | -3.03 | -1.61 | 186.12 | 187.98 | 183.92 | 1164684 |
| 1737762000 | 187.98 | -0.72 | -0.38 | 190.2 | 190.71 | 187.49 | 1312182 |
| 1737675600 | 188.7 | 0 | 0.00 | 188.7 | 188.7 | 188.7 | 0 |
| 1737589200 | 188.7 | 4 | 2.17 | 186.19 | 189 | 185.36 | 1806458 |
| 1737502800 | 184.7 | 3.97 | 2.20 | 180.9 | 185.09 | 180.84 | 2763773 |
| 1737157200 | 180.73 | -0.13 | -0.07 | 184.5 | 184.8 | 180.075 | 2612383 |
| 1737070800 | 180.86 | 0.8 | 0.44 | 182 | 182.93 | 180.21 | 1698675 |
| 1736984400 | 180.06 | 0.91 | 0.51 | 181.84 | 181.88 | 179.17 | 681853 |
| 1736898000 | 179.15 | 2.65 | 1.50 | 177.9 | 180.47 | 177.02 | 733291 |
| 1736811600 | 176.5 | 0.35 | 0.20 | 174.49 | 176.71 | 174.11 | 1007095 |
| 1736552400 | 176.15 | -2.3 | -1.29 | 176.24 | 177.71 | 175.36 | 1429924 |
| 1736379600 | 178.45 | -0.24 | -0.13 | 177.36 | 178.57 | 176.26 | 642439 |
| 1736293200 | 178.69 | -0.74 | -0.41 | 179.76 | 180.62 | 177.965 | 480614 |
| 1736206800 | 179.43 | -0.14 | -0.08 | 180.5 | 181.67 | 178.82 | 1730749 |
| 1735947600 | 179.57 | 1.24 | 0.70 | 178.52 | 180.17 | 177.57 | 540126 |
| 1735861200 | 178.33 | -1.93 | -1.07 | 181.96 | 181.96 | 177.91 | 712167 |
| 1735688400 | 180.26 | -0.48 | -0.27 | 180.82 | 181.9 | 179.85 | 589239 |
| 1735602000 | 180.74 | -1.71 | -0.94 | 180.8 | 181.505 | 179.26 | 601752 |
| 1735342800 | 182.45 | -1.27 | -0.69 | 182.48 | 183.84 | 181.44 | 521907 |
| 1735256400 | 183.72 | -0.33 | -0.18 | 183.33 | 184.325 | 182.8028 | 594605 |
| 1735077840 | 184.05 | 1.98 | 1.09 | 181.77 | 184.05 | 181.15 | 348918 |
| 1734997200 | 182.07 | -1.29 | -0.70 | 182.2 | 183.13 | 181.77 | 915023 |
| 1734738000 | 183.36 | 1.25 | 0.69 | 182.51 | 184.445 | 181.39 | 2334760 |
| 1734651600 | 182.11 | 1.35 | 0.75 | 182.36 | 183.05 | 181.04 | 1423368 |
| 1734565200 | 180.76 | -5.95 | -3.19 | 188.15 | 188.15 | 180.63 | 962393 |
| 1734478800 | 186.71 | -2.67 | -1.41 | 190.03 | 190.44 | 186.32 | 1217230 |
| 1734392400 | 189.38 | 2 | 1.07 | 190.46 | 191.06 | 189.07 | 1147363 |
| 1734133200 | 187.38 | -1.07 | -0.57 | 188.8 | 189.6 | 187.2 | 826804 |
| 1734046800 | 188.45 | -0.21 | -0.11 | 189.02 | 189.92 | 188.25 | 774317 |
| 1733960400 | 188.66 | 0.06 | 0.03 | 190.42 | 190.97 | 188.245 | 662571 |
| 1733874000 | 188.6 | -1.29 | -0.68 | 190.01 | 190.83 | 187.63 | 1044257 |
| 1733787600 | 189.89 | -1.65 | -0.86 | 191.4 | 192.66 | 189.51 | 1027871 |
| 1733528400 | 191.54 | -2.42 | -1.25 | 193.72 | 195.38 | 191.14 | 995673 |
| 1733442000 | 193.96 | -1.04 | -0.53 | 195 | 196.15 | 193.73 | 1598332 |
| 1733355600 | 195 | 0.67 | 0.34 | 193.96 | 195.505 | 193.44 | 890929 |
| 1733269200 | 194.33 | -1.23 | -0.63 | 195.45 | 195.9 | 193.32 | 1717520 |
| 1733182800 | 195.56 | 1.18 | 0.61 | 195.45 | 196.4 | 194.37 | 1090128 |
| 1732917840 | 194.38 | -0.72 | -0.37 | 195.45 | 196.62 | 194.38 | 1098722 |
| 1732750800 | 195.1 | -1.92 | -0.97 | 197.28 | 197.375 | 195.06 | 748541 |
| 1732664400 | 197.02 | -0.1 | -0.05 | 197.15 | 197.15 | 195.19 | 1282784 |
| 1732578000 | 197.12 | -0.26 | -0.13 | 198 | 198.055 | 196.255 | 1524632 |
| 1732318800 | 197.38 | 1.62 | 0.83 | 195.95 | 197.83 | 194.58 | 1052798 |
| 1732232400 | 195.76 | 2.43 | 1.26 | 194.44 | 195.9699 | 193.01 | 1134876 |
| 1732146000 | 193.33 | -0.13 | -0.07 | 194.06 | 194.31 | 191.3 | 1003347 |
| 1732059600 | 193.46 | 0.22 | 0.11 | 191.1 | 193.5 | 191 | 1321008 |
| 1731973200 | 193.24 | 0.14 | 0.07 | 193.285 | 193.32 | 192.12 | 818858 |
| 1731714000 | 193.1 | -0.65 | -0.34 | 193.3 | 194.64 | 192.46 | 2148707 |
| 1731627600 | 193.75 | -1.67 | -0.85 | 193.91 | 195.43 | 192.01 | 1122331 |
| 1731541200 | 195.42 | 1.42 | 0.73 | 193.56 | 196.7 | 192.41 | 1429529 |
| 1731454800 | 194 | 2.43 | 1.27 | 192.04 | 194.27 | 190.68 | 1867640 |
| 1731368400 | 191.57 | 0.65 | 0.34 | 192.01 | 193.04 | 190.36 | 1227442 |
| 1731109200 | 190.92 | 1.97 | 1.04 | 189.13 | 191.445 | 188.76 | 832910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
