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 | -23.46 | -11.8335435057 | 198.25 | 202.245 | 172.6845 | 4589775 | 187.17764689 | CS |
| 4 | -32.15 | -15.5359041268 | 206.94 | 210.67 | 172.6845 | 3727108 | 196.05346186 | CS |
| 12 | -11.09 | -5.96621476221 | 185.88 | 210.67 | 172.6845 | 3250721 | 192.40370397 | CS |
| 26 | 33.79 | 23.9645390071 | 141 | 210.67 | 131.55 | 3008225 | 179.56217158 | CS |
| 52 | 38.29 | 28.0512820513 | 136.5 | 210.67 | 128.225 | 2636805 | 162.62837364 | CS |
| 156 | 42.3 | 31.9269378821 | 132.49 | 210.67 | 83.93 | 2763197 | 126.47662829 | CS |
| 260 | 99.62 | 132.526273779 | 75.17 | 210.67 | 38 | 3052516 | 117.61512277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 173.17 | -2.96 | -1.68 | 176.43 | 176.43 | 168.22 | 10062688 |
| 1741304400 | 176.13 | -9.82 | -5.28 | 180.96 | 182.12 | 175.56 | 5791222 |
| 1741218000 | 185.95 | 1.05 | 0.57 | 184.98 | 186.5 | 181.605 | 3509466 |
| 1741131600 | 184.9 | -11.28 | -5.75 | 193.1 | 193.1 | 180.9301 | 6271204 |
| 1741045200 | 196.18 | -4.37 | -2.18 | 200.3 | 202.245 | 193.2 | 3678787 |
| 1740786000 | 200.55 | 3.57 | 1.81 | 198.25 | 200.72 | 196.7 | 3698198 |
| 1740699600 | 196.98 | 0.21 | 0.11 | 198.57 | 201.48 | 196.259 | 2866875 |
| 1740613200 | 196.77 | 2.86 | 1.47 | 196.17 | 199.58 | 195.38 | 3543386 |
| 1740526800 | 193.91 | -6.01 | -3.01 | 199.96 | 200.69 | 190.895 | 4520337 |
| 1740440400 | 199.92 | -0.28 | -0.14 | 202 | 202.68 | 195.795 | 3052281 |
| 1740181200 | 200.2 | -5.17 | -2.52 | 205.57 | 206.36 | 199.11 | 3960163 |
| 1740094800 | 205.37 | -4.45 | -2.12 | 210 | 210.67 | 200.88 | 3975529 |
| 1740008400 | 209.82 | 7.02 | 3.46 | 204 | 210.1 | 203 | 4669780 |
| 1739922000 | 202.8 | 0.64 | 0.32 | 202.84 | 203.88 | 201.01 | 4544979 |
| 1739576400 | 202.16 | 4.85 | 2.46 | 197.8 | 203.229 | 197.49 | 2506341 |
| 1739490000 | 197.31 | 0.77 | 0.39 | 197.21 | 198.77 | 192.955 | 3209033 |
| 1739403600 | 196.54 | -2.74 | -1.37 | 199.12 | 199.13 | 193.65 | 4600272 |
| 1739317200 | 199.28 | 0.49 | 0.25 | 197.37 | 200.52 | 197.35 | 2049280 |
| 1739230800 | 198.79 | -4.42 | -2.18 | 203.42 | 203.6 | 197.985 | 2595779 |
| 1738971600 | 203.21 | -3.43 | -1.66 | 206.94 | 207.415 | 202.805 | 1772137 |
| 1738885200 | 206.64 | 2.86 | 1.40 | 205.6 | 207 | 203.5 | 3633078 |
| 1738798800 | 203.78 | 3.66 | 1.83 | 201.82 | 204 | 198.9 | 2370055 |
| 1738712400 | 200.12 | -0.79 | -0.39 | 202.45 | 203.46 | 199.49 | 3090046 |
| 1738626000 | 200.91 | -2.8 | -1.37 | 199.74 | 202.3 | 197.115 | 3049799 |
| 1738366800 | 203.71 | -0.91 | -0.44 | 203.08 | 206.62 | 203.08 | 2741392 |
| 1738280400 | 204.62 | 0.71 | 0.35 | 206.05 | 208.63 | 203.03 | 2835266 |
| 1738194000 | 203.91 | 0.79 | 0.39 | 202.54 | 206.29 | 202.54 | 2906234 |
| 1738107600 | 203.12 | 0.61 | 0.30 | 201.39 | 204.79 | 200.62 | 3490827 |
| 1738021200 | 202.51 | -1.02 | -0.50 | 203.02 | 204.56 | 200.21 | 2827702 |
| 1737762000 | 203.53 | 2.6 | 1.29 | 202.64 | 205.43 | 202.3195 | 4648533 |
| 1737675600 | 200.93 | 0 | 0.00 | 200.93 | 200.93 | 200.93 | 0 |
| 1737589200 | 200.93 | 7.72 | 4.00 | 196.74 | 202.15 | 195.94 | 6946799 |
| 1737502800 | 193.21 | 2.24 | 1.17 | 191 | 194.14 | 191 | 4187211 |
| 1737157200 | 190.97 | 2.53 | 1.34 | 189 | 193.17 | 187.92 | 3723712 |
| 1737070800 | 188.44 | -2.24 | -1.17 | 189.99 | 192.18 | 187.5 | 2801989 |
| 1736984400 | 190.68 | 5.96 | 3.23 | 191.17 | 192.085 | 188.33 | 4533321 |
| 1736898000 | 184.72 | 4.39 | 2.43 | 182 | 185.05 | 181.1 | 3545013 |
| 1736811600 | 180.33 | 5.04 | 2.88 | 175.48 | 180.51 | 174.75 | 4205282 |
| 1736552400 | 175.29 | -4.85 | -2.69 | 179.09 | 179.25 | 174.66 | 4404604 |
| 1736379600 | 180.14 | -1.75 | -0.96 | 180.45 | 181.39 | 178.87 | 2355171 |
| 1736293200 | 181.89 | -1.63 | -0.89 | 184.98 | 185.52 | 180.62 | 2508270 |
| 1736206800 | 183.52 | 3.09 | 1.71 | 184.98 | 185.7 | 181.81 | 2273412 |
| 1735947600 | 180.43 | 1.72 | 0.96 | 180 | 180.52 | 177.22 | 1886326 |
| 1735861200 | 178.71 | 0.39 | 0.22 | 180 | 182.19 | 177.09 | 1821108 |
| 1735688400 | 178.32 | 0.39 | 0.22 | 178.49 | 179.62 | 177.55 | 1175012 |
| 1735602000 | 177.93 | -2.29 | -1.27 | 178.15 | 179.3 | 175.83 | 1725981 |
| 1735342800 | 180.22 | -2.14 | -1.17 | 181.09 | 182.85 | 179.48 | 1209147 |
| 1735256400 | 182.36 | 0.24 | 0.13 | 180.76 | 182.735 | 180.01 | 1255627 |
| 1735077840 | 182.12 | 2.15 | 1.19 | 179.83 | 182.24 | 179.65 | 931276 |
| 1734997200 | 179.97 | 1.32 | 0.74 | 177.4 | 180.35 | 177.13 | 2093540 |
| 1734738000 | 178.65 | 2.99 | 1.70 | 175.08 | 180.863 | 174.27 | 5152649 |
| 1734651600 | 175.66 | 1.22 | 0.70 | 178.93 | 180.24 | 174.29 | 4059354 |
| 1734565200 | 174.44 | -6.74 | -3.72 | 181.64 | 182.685 | 173.96 | 3191836 |
| 1734478800 | 181.18 | -3.93 | -2.12 | 183.04 | 184.86 | 181.07 | 2985971 |
| 1734392400 | 185.11 | 0.58 | 0.31 | 184.63 | 185.31 | 182.97 | 2105191 |
| 1734133200 | 184.53 | -0.22 | -0.12 | 185.88 | 186.065 | 183.67 | 2053150 |
| 1734046800 | 184.75 | -1.3 | -0.70 | 185.7 | 186.65 | 184.17 | 2185208 |
| 1733960400 | 186.05 | 2.12 | 1.15 | 184.75 | 186.75 | 182.876 | 2803236 |
| 1733874000 | 183.93 | -0.79 | -0.43 | 185.04 | 185.85 | 182.85 | 2974441 |
| 1733787600 | 184.72 | -3.24 | -1.72 | 186.8 | 188.73 | 184.6 | 3214866 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
