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 | -9.55 | -5.11378848728 | 186.75 | 188.66 | 177 | 6793763 | 184.00029381 | CS |
| 4 | 1.2 | 0.681818181818 | 176 | 188.66 | 170.65 | 7611557 | 179.91125321 | CS |
| 12 | 24.48 | 16.0293347302 | 152.72 | 188.66 | 152.72 | 9183039 | 172.66609914 | CS |
| 26 | 4.2 | 2.42774566474 | 173 | 188.66 | 137.03 | 10639879 | 160.42297729 | CS |
| 52 | -25.7 | -12.6663380976 | 202.9 | 208.1 | 137.03 | 8811304 | 168.81470634 | CS |
| 156 | -27.2 | -13.3072407045 | 204.4 | 267.54 | 113.02 | 7881963 | 178.59306406 | CS |
| 260 | -156.8 | -46.9461077844 | 334 | 335.27 | 89 | 13001933 | 185.11112993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 177.15 | -3.73 | -2.06 | 181.25 | 182.2 | 174.71 | 8974480 |
| 1740094800 | 180.88 | -5.27 | -2.83 | 185.505 | 185.8 | 180.11 | 7860574 |
| 1740008400 | 186.15 | 1.18 | 0.64 | 185.31 | 187.2299 | 181.83 | 7261955 |
| 1739922000 | 184.97 | 0.55 | 0.30 | 185.27 | 188.66 | 184.22 | 7014023 |
| 1739576400 | 184.42 | -1.02 | -0.55 | 186.75 | 186.82 | 183.575 | 5038499 |
| 1739490000 | 185.44 | -0.81 | -0.43 | 186.59 | 188.24 | 185.09 | 6841247 |
| 1739403600 | 186.25 | 5.81 | 3.22 | 178.34 | 186.27 | 178.2 | 7682473 |
| 1739317200 | 180.44 | -0.11 | -0.06 | 179.78 | 182.14 | 177.6 | 4360876 |
| 1739230800 | 180.55 | -0.94 | -0.52 | 183.12 | 183.55 | 179.9 | 3985823 |
| 1738971600 | 181.49 | -3.31 | -1.79 | 185.27 | 186.1087 | 180.93 | 5388838 |
| 1738885200 | 184.8 | 2.96 | 1.63 | 181.5 | 185.85 | 181.5 | 6906528 |
| 1738798800 | 181.84 | 5.61 | 3.18 | 176 | 181.86 | 175.505 | 7421091 |
| 1738712400 | 176.23 | 0.36 | 0.20 | 176.99 | 177.45 | 174.25 | 4499633 |
| 1738626000 | 175.87 | -0.65 | -0.37 | 174.11 | 178.2 | 173.1277 | 6487687 |
| 1738366800 | 176.52 | -3.01 | -1.68 | 180.71 | 181.78 | 175.74 | 6003469 |
| 1738280400 | 179.53 | 5.87 | 3.38 | 174.78 | 179.94 | 173.7218 | 6987439 |
| 1738194000 | 173.66 | -4.12 | -2.32 | 179.02 | 182.55 | 170.65 | 12278332 |
| 1738107600 | 177.78 | 2.62 | 1.50 | 181.54 | 188.48 | 174.02 | 22394921 |
| 1738021200 | 175.16 | -0.9 | -0.51 | 175.99 | 178.18 | 174.4 | 7081617 |
| 1737762000 | 176.06 | 1.26 | 0.72 | 176 | 180.43 | 175.06 | 9124554 |
| 1737675600 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1737589200 | 174.8 | -0.76 | -0.43 | 175.59 | 176.23 | 173.88 | 4919777 |
| 1737502800 | 175.56 | 4.47 | 2.61 | 172 | 177.09 | 172 | 8602128 |
| 1737157200 | 171.09 | 2.16 | 1.28 | 169.82 | 171.77 | 169.45 | 9540461 |
| 1737070800 | 168.93 | 2.73 | 1.64 | 166.4 | 170.6399 | 166.38 | 5810208 |
| 1736984400 | 166.19999 | -0.82 | -0.49 | 169.03 | 169.99 | 165.9701 | 6441607 |
| 1736898000 | 167.02 | -3.55 | -2.08 | 171.38 | 171.88 | 164.62 | 7946760 |
| 1736811600 | 170.57 | -1.43 | -0.83 | 171.18 | 172.5 | 167.91 | 6043939 |
| 1736552400 | 172 | 0.24 | 0.14 | 171.15 | 173.535 | 167.41 | 7554367 |
| 1736379600 | 171.76 | -0.75 | -0.43 | 171.55 | 173.78 | 169.61 | 5104598 |
| 1736293200 | 172.51 | 1.73 | 1.01 | 171.19 | 175.02 | 170.8 | 7041107 |
| 1736206800 | 170.78 | 0.88 | 0.52 | 173.05 | 173.9442 | 170.19 | 11104076 |
| 1735947600 | 169.9 | -1.97 | -1.15 | 171.82 | 173.98 | 169.8 | 10505934 |
| 1735861200 | 171.87 | -5.13 | -2.90 | 178.77 | 179.19 | 169.82 | 12438946 |
| 1735688400 | 177 | 0.45 | 0.25 | 177.73 | 179.3499 | 175.82 | 9742805 |
| 1735602000 | 176.55 | -4.17 | -2.31 | 173.4 | 178.17 | 170.15 | 18069959 |
| 1735342800 | 180.72 | 0.34 | 0.19 | 180.01 | 181.43 | 179.4 | 6803625 |
| 1735256400 | 180.38 | 1.04 | 0.58 | 178.94 | 182.57 | 178.33 | 5973193 |
| 1735077840 | 179.34 | 1.65 | 0.93 | 177.69 | 180.95 | 177.5 | 4316971 |
| 1734997200 | 177.69 | 0.34 | 0.19 | 178.4 | 179.65 | 174.2901 | 8481722 |
| 1734738000 | 177.35 | 0.31 | 0.18 | 176.2 | 182 | 175.31 | 23222773 |
| 1734651600 | 177.04 | 4.42 | 2.56 | 175 | 179.5788 | 173.72 | 14752138 |
| 1734565200 | 172.62 | -0.41 | -0.24 | 173.06 | 177.94 | 171.002 | 15421131 |
| 1734478800 | 173.03 | -0.14 | -0.08 | 173.41 | 175.7866 | 171.71 | 13556979 |
| 1734392400 | 173.17 | 3.52 | 2.07 | 168.09 | 175.2 | 166.1 | 13066085 |
| 1734133200 | 169.65 | 1.9 | 1.13 | 168.3 | 170.43 | 166.33 | 9760618 |
| 1734046800 | 167.75 | 1.79 | 1.08 | 168.6 | 168.82 | 165.6501 | 10598181 |
| 1733960400 | 165.96 | 1.86 | 1.13 | 166.05 | 169.3 | 164.381 | 13152566 |
| 1733874000 | 164.1 | 7.06 | 4.50 | 160 | 166.68 | 159.41999 | 19843410 |
| 1733787600 | 157.04 | 3.11 | 2.02 | 154.27 | 161.94999 | 154.27 | 13532884 |
| 1733528400 | 153.93 | -2.74 | -1.75 | 156.66999 | 158.9533 | 153.37 | 8172025 |
| 1733442000 | 156.66999 | -1.61 | -1.02 | 158.51 | 160.02 | 156.0475 | 7168520 |
| 1733355600 | 158.28 | 3.28 | 2.12 | 155.88 | 160.19999 | 154.21 | 9265220 |
| 1733269200 | 155 | -1.54 | -0.98 | 156 | 156.64859 | 154.41999 | 6120047 |
| 1733182800 | 156.54 | 1.1 | 0.71 | 155.91999 | 160.35 | 155.69999 | 10089696 |
| 1732917840 | 155.44 | 3.04 | 1.99 | 152.72 | 157.5025 | 152.72 | 7100092 |
| 1732750800 | 152.4 | 1.64 | 1.09 | 151.27 | 152.91 | 150.25 | 5203808 |
| 1732664400 | 150.76 | -2.34 | -1.53 | 152.5 | 153.1398 | 149.8 | 8230368 |
| 1732578000 | 153.1 | 3.81 | 2.55 | 150.36 | 153.28 | 150.26 | 11293209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
