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 | -6.27 | -3.73414329105 | 167.91 | 168.55 | 159.65 | 701192 | 164.32257823 | CS |
| 4 | -25.28 | -13.5245024609 | 186.92 | 193.56 | 159.65 | 962713 | 173.77813844 | CS |
| 12 | -54.11 | -25.0799536501 | 215.75 | 222.1 | 159.65 | 722604 | 186.17329037 | CS |
| 26 | -78.09 | -32.5741459142 | 239.73 | 254.15 | 159.65 | 752461 | 193.89242189 | CS |
| 52 | -62.47 | -27.8747043862 | 224.11 | 275 | 159.65 | 639313 | 209.9009985 | CS |
| 156 | -161.26 | -49.9411582533 | 322.9 | 349.84 | 159.65 | 577507 | 217.27610794 | CS |
| 260 | 5.23 | 3.3437759734 | 156.41 | 460.21 | 95.58 | 504882 | 235.71345295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 161.63999 | -2 | -1.22 | 163 | 163.05 | 159.65 | 560891 |
| 1738107600 | 163.63999 | -2.2 | -1.33 | 167.47 | 167.47 | 163.16 | 532980 |
| 1738021200 | 165.84 | 0.87 | 0.53 | 166.55 | 168.55 | 164.91999 | 874439 |
| 1737762000 | 164.97 | -3.25 | -1.93 | 167.91 | 168.153 | 164.71 | 836459 |
| 1737675600 | 168.22 | 0 | 0.00 | 168.22 | 168.22 | 168.22 | 0 |
| 1737589200 | 168.22 | -1.59 | -0.94 | 167.87 | 170.83 | 167.1 | 946946 |
| 1737502800 | 169.81 | 6.31 | 3.86 | 166.24 | 171.75 | 165 | 1349471 |
| 1737157200 | 163.5 | -2.3 | -1.39 | 165.41 | 167.5 | 163.07 | 1146694 |
| 1737070800 | 165.8 | -8.11 | -4.66 | 168.62 | 169.55 | 160.845 | 2605641 |
| 1736984400 | 173.91 | -4.17 | -2.34 | 181.96 | 182.25 | 173.81 | 1212623 |
| 1736898000 | 178.08 | -12.06 | -6.34 | 179.99 | 185 | 175.61 | 1867715 |
| 1736811600 | 190.14 | 4.02 | 2.16 | 186.34 | 190.68 | 184.5001 | 669215 |
| 1736552400 | 186.12 | -1.79 | -0.95 | 184.015 | 188.26 | 184 | 905241 |
| 1736379600 | 187.91 | -1.85 | -0.97 | 188.52 | 189.49 | 184.32 | 490334 |
| 1736293200 | 189.76 | 0.22 | 0.12 | 190.475 | 193.56 | 187.98 | 803688 |
| 1736206800 | 189.54 | 3.74 | 2.01 | 187.59 | 192.965 | 186.73 | 647991 |
| 1735947600 | 185.8 | 3.16 | 1.73 | 183.23 | 187.1 | 181.1783 | 405725 |
| 1735861200 | 182.64 | -1.96 | -1.06 | 185.21 | 187.3218 | 181.305 | 478940 |
| 1735688400 | 184.6 | 1.18 | 0.64 | 184.4 | 185.98 | 183.285 | 322013 |
| 1735602000 | 183.42 | -2.74 | -1.47 | 184.34 | 185.1012 | 180.695 | 507935 |
| 1735342800 | 186.16 | -0.49 | -0.26 | 185.93 | 188.3176 | 184.76 | 511995 |
| 1735256400 | 186.65 | 0.36 | 0.19 | 184.89 | 187.18 | 183.72 | 382874 |
| 1735077840 | 186.29 | 0.9 | 0.49 | 185.11 | 186.47 | 184.16 | 231454 |
| 1734997200 | 185.39 | -0.38 | -0.20 | 185.12 | 186.75 | 184.5 | 518949 |
| 1734738000 | 185.77 | 3.62 | 1.99 | 183.33 | 188.04 | 181.2852 | 1096174 |
| 1734651600 | 182.15 | -1.01 | -0.55 | 185.02 | 185.05 | 180.2062 | 617419 |
| 1734565200 | 183.16 | -6.17 | -3.26 | 190.66 | 191.61 | 182.92 | 665481 |
| 1734478800 | 189.33 | -0.74 | -0.39 | 189.485 | 199.45 | 189.02 | 575390 |
| 1734392400 | 190.07 | -0.39 | -0.20 | 190.02 | 193.8165 | 189.82 | 738506 |
| 1734133200 | 190.46 | -3.81 | -1.96 | 193.3 | 193.625 | 188.31 | 544112 |
| 1734046800 | 194.27 | 0.72 | 0.37 | 194.25 | 195.36 | 191.3 | 518392 |
| 1733960400 | 193.55 | -3.5 | -1.78 | 197.49 | 200.1 | 193 | 421915 |
| 1733874000 | 197.05 | -4.7 | -2.33 | 202.04 | 202.19 | 196.5 | 412543 |
| 1733787600 | 201.75 | 9.94 | 5.18 | 193.055 | 202.57 | 193.055 | 626604 |
| 1733528400 | 191.81 | 0.27 | 0.14 | 192.89 | 195.37 | 190.15 | 620193 |
| 1733442000 | 191.54 | -7.81 | -3.92 | 198.83 | 198.83 | 191.425 | 466485 |
| 1733355600 | 199.35 | 0.05 | 0.03 | 198.44 | 201.42 | 198.395 | 433718 |
| 1733269200 | 199.3 | -1.95 | -0.97 | 200.455 | 201.12 | 196.6139 | 454616 |
| 1733182800 | 201.25 | 2.19 | 1.10 | 200 | 203.01 | 198.805 | 629308 |
| 1732917840 | 199.06 | -0.53 | -0.27 | 199.88 | 201.2942 | 198.25 | 286211 |
| 1732750800 | 199.59 | 1.84 | 0.93 | 200.51 | 202.56 | 198.23 | 246640 |
| 1732664400 | 197.75 | -3.55 | -1.76 | 199.91 | 199.91 | 194.05 | 427599 |
| 1732578000 | 201.3 | 5.53 | 2.82 | 198.56 | 202.868 | 198.48 | 612086 |
| 1732318800 | 195.77 | 1.58 | 0.81 | 194.125 | 198.18 | 193.26 | 572573 |
| 1732232400 | 194.19 | 6.29 | 3.35 | 188.7 | 194.88 | 186.62 | 498016 |
| 1732146000 | 187.9 | 1.8 | 0.97 | 186.895 | 188.315 | 183.55 | 644134 |
| 1732059600 | 186.1 | -1.4 | -0.75 | 185.355 | 188.38 | 183.91 | 700611 |
| 1731973200 | 187.5 | -0.24 | -0.13 | 184.945 | 187.93 | 183.58 | 773123 |
| 1731714000 | 187.74 | -9.16 | -4.65 | 193.62 | 195.04 | 183.35 | 1480676 |
| 1731627600 | 196.9 | -9.64 | -4.67 | 207.3 | 208.1 | 195.965 | 970061 |
| 1731541200 | 206.54 | -9.4 | -4.35 | 217.75 | 217.75 | 205.55 | 980067 |
| 1731454800 | 215.94 | -4.75 | -2.15 | 220 | 221.6 | 213.35 | 756284 |
| 1731368400 | 220.69 | 5.3 | 2.46 | 217.67 | 222.1 | 217 | 774428 |
| 1731109200 | 215.39 | 5.1 | 2.43 | 210.525 | 216.145 | 208.5242 | 622125 |
| 1731022800 | 210.29 | -3.91 | -1.83 | 215.55 | 217.6 | 209.97 | 845058 |
| 1730936400 | 214.2 | 25.52 | 13.53 | 224.55 | 225 | 208.55 | 2280918 |
| 1730850000 | 188.68 | 6.2 | 3.40 | 180.775 | 189.18 | 180.775 | 994546 |
| 1730763600 | 182.48 | 1.52 | 0.84 | 179.93 | 185.86 | 179.93 | 517223 |
| 1730500800 | 180.96 | 2.38 | 1.33 | 180.4 | 184.04 | 179.455 | 827985 |
| 1730414400 | 178.58 | -2.81 | -1.55 | 180 | 181.23 | 176.48 | 1009452 |
| 1730328000 | 181.39 | -2.61 | -1.42 | 181.105 | 186.37 | 181.06 | 773368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
