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 | -7.43 | -4.11019527576 | 180.77 | 181.5 | 169 | 3238958 | 174.0263878 | CS |
| 4 | 3.04 | 1.78508514386 | 170.3 | 188.85 | 160.73 | 3383432 | 176.41419294 | CS |
| 12 | -7.815 | -4.31398526124 | 181.155 | 200.96 | 160.73 | 3279708 | 180.1118433 | CS |
| 26 | 39.72 | 29.7260889088 | 133.62 | 200.96 | 127.34 | 3157082 | 166.18273631 | CS |
| 52 | 48.87 | 39.262472885 | 124.47 | 200.96 | 115.82 | 3337762 | 145.30381981 | CS |
| 156 | 41.17 | 31.1492774457 | 132.17 | 200.96 | 71.72 | 4276903 | 111.83895036 | CS |
| 260 | 110.24 | 174.70681458 | 63.1 | 200.96 | 33 | 4151202 | 99.44017416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 174.55 | -0.3 | -0.17 | 176.55 | 177.78 | 172.21 | 3302082 |
| 1738798800 | 174.85 | 4.02 | 2.35 | 171.52 | 175.06 | 169 | 3228304 |
| 1738712400 | 170.83 | -2.71 | -1.56 | 173.79 | 175.67 | 169.36 | 3848528 |
| 1738626000 | 173.54 | -3.57 | -2.02 | 172.43 | 175.48 | 170.25 | 2941582 |
| 1738366800 | 177.11 | -0.67 | -0.38 | 180.77 | 181.5 | 176.6001 | 3000918 |
| 1738280400 | 177.78 | -7.6 | -4.10 | 188 | 188.85 | 176.11 | 5612310 |
| 1738194000 | 185.38 | -0.21 | -0.11 | 185 | 187.76 | 184.5 | 3083512 |
| 1738107600 | 185.59 | 3.07 | 1.68 | 181.83 | 186.51 | 180.48 | 2512247 |
| 1738021200 | 182.52 | -4.22 | -2.26 | 181.7 | 182.92 | 179.3 | 4061154 |
| 1737762000 | 186.74 | 3.97 | 2.17 | 184.89 | 187.95 | 184.89 | 2323552 |
| 1737675600 | 182.77 | 0 | 0.00 | 182.77 | 182.77 | 182.77 | 0 |
| 1737589200 | 182.77 | 1.25 | 0.69 | 181.67 | 183.44 | 179.42 | 2981823 |
| 1737502800 | 181.52 | 1.57 | 0.87 | 181.85 | 182.87 | 180.79 | 3206434 |
| 1737157200 | 179.95 | 3.23 | 1.83 | 178.07 | 180.095 | 177.68 | 3461188 |
| 1737070800 | 176.72 | 1.58 | 0.90 | 175.39 | 177.43 | 174.57 | 3061671 |
| 1736984400 | 175.14 | 5.82 | 3.44 | 176.75 | 177.47 | 174.37 | 3437871 |
| 1736898000 | 169.32 | 3.55 | 2.14 | 166.865 | 170.75 | 166.16 | 2707551 |
| 1736811600 | 165.77 | 0.92 | 0.56 | 162.15 | 166 | 160.72999 | 3274772 |
| 1736552400 | 164.85 | -9.12 | -5.24 | 171.67 | 171.67 | 164.76 | 5077144 |
| 1736379600 | 173.97 | 2.63 | 1.53 | 170.9 | 174.2 | 170 | 2236295 |
| 1736293200 | 171.34 | -3.45 | -1.97 | 175 | 176.02 | 168.47 | 2729548 |
| 1736206800 | 174.79 | -1.12 | -0.64 | 177.99 | 178.55 | 174.54 | 2198711 |
| 1735947600 | 175.91 | 2.16 | 1.24 | 175 | 176.14 | 173.4375 | 1600270 |
| 1735861200 | 173.75 | 1.33 | 0.77 | 173.12 | 174.9575 | 171.02 | 2390103 |
| 1735688400 | 172.42 | 0.37 | 0.22 | 173.13 | 173.59 | 171.4355 | 2181558 |
| 1735602000 | 172.05 | -1.96 | -1.13 | 171.91 | 172.94 | 169.2 | 1898371 |
| 1735342800 | 174.01 | -2.45 | -1.39 | 175.65 | 176.28 | 172.67 | 3124245 |
| 1735256400 | 176.46 | 0.77 | 0.44 | 174.25 | 177.1299 | 174.25 | 1438563 |
| 1735077840 | 175.69 | 3.5 | 2.03 | 173.35 | 176.4799 | 172.19 | 1584719 |
| 1734997200 | 172.19 | 1.35 | 0.79 | 170.18 | 172.78 | 169.14 | 3299082 |
| 1734738000 | 170.84 | 1.93 | 1.14 | 167.16 | 173.27 | 166.0538 | 10909314 |
| 1734651600 | 168.91 | -2.79 | -1.62 | 174.25 | 174.5917 | 168.5 | 7803295 |
| 1734565200 | 171.7 | -11.41 | -6.23 | 182.91 | 184 | 171.65 | 5062212 |
| 1734478800 | 183.11 | -5.35 | -2.84 | 187.14 | 187.51 | 182.95 | 4278240 |
| 1734392400 | 188.46 | 0.04 | 0.02 | 189.21 | 189.67 | 187.81 | 2945503 |
| 1734133200 | 188.42 | -1.88 | -0.99 | 190.49 | 192.17 | 188.234 | 3658064 |
| 1734046800 | 190.3 | -2.11 | -1.10 | 191 | 191.365 | 187.74 | 2829212 |
| 1733960400 | 192.41 | 2.84 | 1.50 | 191.5 | 194 | 191.04 | 3555727 |
| 1733874000 | 189.57 | 4.22 | 2.28 | 185.55 | 191.6126 | 184.98 | 3786440 |
| 1733787600 | 185.35 | -1.65 | -0.88 | 190.75 | 191.49 | 184.34 | 3376666 |
| 1733528400 | 187 | -0.2 | -0.11 | 187.22 | 188.95 | 186.65 | 2361288 |
| 1733442000 | 187.2 | 1.7 | 0.92 | 186 | 189.2099 | 185.77 | 2263455 |
| 1733355600 | 185.5 | -0.67 | -0.36 | 186.3 | 186.97 | 184.69 | 2658176 |
| 1733269200 | 186.17 | -0.88 | -0.47 | 187.32 | 188.575 | 185.2 | 2642686 |
| 1733182800 | 187.05 | -4.04 | -2.11 | 190.57 | 192.505 | 186.8101 | 2712907 |
| 1732917840 | 191.09 | 2.07 | 1.10 | 191.49 | 191.95 | 190.4 | 1460421 |
| 1732750800 | 189.02 | -2.64 | -1.38 | 192.99 | 194.225 | 188.52 | 2360996 |
| 1732664400 | 191.66 | -1.46 | -0.76 | 193.33 | 193.33 | 190.72 | 3205503 |
| 1732578000 | 193.12 | -5.93 | -2.98 | 200 | 200.96 | 193.05 | 6618564 |
| 1732318800 | 199.05 | 5.04 | 2.60 | 194.59 | 199.95 | 193.31 | 4503856 |
| 1732232400 | 194.01 | 8.98 | 4.85 | 186.96 | 194.64 | 185 | 4399980 |
| 1732146000 | 185.03 | 0.12 | 0.06 | 185.42 | 187.12 | 182.92 | 2828732 |
| 1732059600 | 184.91 | 1.9 | 1.04 | 181 | 186.32 | 180.845 | 2625499 |
| 1731973200 | 183.01 | 1.6 | 0.88 | 180.74 | 183.08 | 179.46 | 2083417 |
| 1731714000 | 181.41 | 0.2 | 0.11 | 180.14 | 183.01 | 179.7739 | 2893607 |
| 1731627600 | 181.21 | -0.35 | -0.19 | 182.98 | 184.34 | 180.67 | 2416077 |
| 1731541200 | 181.56 | 0.9 | 0.50 | 182 | 183 | 180.4 | 2727960 |
| 1731454800 | 180.66 | -2.5 | -1.36 | 181.56 | 182.635 | 178.02 | 2935903 |
| 1731368400 | 183.16 | 5.7 | 3.21 | 179.5 | 183.96 | 179.03 | 2997741 |
| 1731109200 | 177.46 | 1.16 | 0.66 | 176.8 | 178.63 | 175.8 | 2765767 |
| 1731022800 | 176.3 | -0.08 | -0.05 | 177.56 | 177.56 | 173.985 | 2864298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
