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 | 10.31 | 5.57387684489 | 184.97 | 195.36 | 183.5553 | 2490534 | 190.78450574 | CS |
| 4 | 12.07 | 6.58806833688 | 183.21 | 195.36 | 171.25 | 2326632 | 182.47419705 | CS |
| 12 | 45.14 | 30.0652724124 | 150.14 | 195.36 | 147.21 | 1958553 | 170.66222519 | CS |
| 26 | 51.41 | 35.7336484326 | 143.87 | 195.36 | 140.27 | 1714667 | 161.03843224 | CS |
| 52 | 58.45 | 42.7172403713 | 136.83 | 195.36 | 130 | 1902568 | 149.74768949 | CS |
| 156 | 29.39 | 17.7165591657 | 165.89 | 195.36 | 85.76 | 1988553 | 127.9130483 | CS |
| 260 | 74.61 | 61.8297837076 | 120.67 | 195.36 | 85.76 | 1933497 | 132.89028114 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 195.28 | 1.26 | 0.65 | 195.41 | 195.93 | 194.02 | 1718576 |
| 1732664400 | 194.02 | 1.2 | 0.62 | 192.62 | 194.31 | 191.19 | 1961472 |
| 1732578000 | 192.82 | 2.98 | 1.57 | 191.5 | 193.29 | 191.01 | 4649532 |
| 1732318800 | 189.84 | 2.47 | 1.32 | 188.72 | 190.91 | 188.35 | 2521893 |
| 1732232400 | 187.37 | 1.46 | 0.79 | 186.4 | 188.17 | 185.03 | 1886139 |
| 1732146000 | 185.91 | -1.36 | -0.73 | 184.97 | 186.13 | 183.5553 | 1433633 |
| 1732059600 | 187.27 | 3.98 | 2.17 | 183.39 | 187.485 | 182.5 | 1657675 |
| 1731973200 | 183.29 | 3.62 | 2.01 | 179.4 | 183.48 | 178.9842 | 2316572 |
| 1731714000 | 179.67 | 1.46 | 0.82 | 177.5 | 180.87 | 177.01 | 2998194 |
| 1731627600 | 178.21 | 0.08 | 0.04 | 178.83 | 179.09 | 177.368 | 2126899 |
| 1731541200 | 178.13 | -2.66 | -1.47 | 181.87 | 182.03 | 178.05 | 1877656 |
| 1731454800 | 180.79 | -2.06 | -1.13 | 182.95 | 184.2 | 180.39 | 1935992 |
| 1731368400 | 182.85 | 0.87 | 0.48 | 182.62 | 184.29 | 181.76 | 2039754 |
| 1731109200 | 181.98 | 3.51 | 1.97 | 179.74 | 183.35 | 179.245 | 2234881 |
| 1731022800 | 178.47 | 4.85 | 2.79 | 174.06 | 179.71 | 173.8 | 4067690 |
| 1730936400 | 173.62 | -7.4 | -4.09 | 178 | 178.27 | 171.25 | 4542526 |
| 1730850000 | 181.02 | 3.7 | 2.09 | 177.4 | 181.12 | 176.4 | 1403866 |
| 1730763600 | 177.32 | 1.32 | 0.75 | 175.75 | 177.49 | 175.06 | 1269965 |
| 1730500800 | 176 | -2.23 | -1.25 | 178.06 | 179.48 | 174.96 | 1517275 |
| 1730414400 | 178.23 | -3.94 | -2.16 | 180.75 | 181.7 | 178.09 | 2012636 |
| 1730328000 | 182.17 | -0.63 | -0.34 | 183.21 | 184.63 | 181.13 | 2078396 |
| 1730241600 | 182.8 | -0.51 | -0.28 | 183 | 185.32 | 182.39 | 2153362 |
| 1730155200 | 183.31 | 2.3 | 1.27 | 182 | 185.17 | 181.27 | 2698001 |
| 1729896000 | 181.01 | 15.88 | 9.62 | 184.46 | 193.88 | 180.36 | 6090334 |
| 1729809600 | 165.13 | -0.67 | -0.40 | 166 | 166.6 | 164.5 | 1474690 |
| 1729723200 | 165.8 | 0.55 | 0.33 | 164.5 | 166.57 | 164.5 | 1240113 |
| 1729636800 | 165.25 | 0.05 | 0.03 | 164.61 | 166.29 | 164.13 | 1540322 |
| 1729550400 | 165.19999 | -0.18 | -0.11 | 164.44 | 165.6 | 163.41999 | 1891314 |
| 1729291200 | 165.38 | 1.69 | 1.03 | 164.01 | 165.65 | 163.47 | 981478 |
| 1729204800 | 163.69 | 1.56 | 0.96 | 162.36 | 164.25 | 160.79 | 1178416 |
| 1729118400 | 162.13 | 0.92 | 0.57 | 161 | 162.66999 | 160.525 | 1307696 |
| 1729032000 | 161.21 | -0.77 | -0.48 | 163.07 | 164.6 | 160.84 | 2634008 |
| 1728945600 | 161.97999 | 1.25 | 0.78 | 161.07 | 162.88 | 160.32 | 1371830 |
| 1728686400 | 160.72999 | 1.88 | 1.18 | 159.05 | 160.8 | 158.83 | 1344162 |
| 1728600000 | 158.85 | -0.28 | -0.18 | 158.36 | 160.16 | 158.22999 | 881100 |
| 1728513600 | 159.13 | 0.85 | 0.54 | 158.5 | 159.31 | 157.51 | 822583 |
| 1728427200 | 158.28 | 1.81 | 1.16 | 157.13 | 158.72 | 155.71 | 953851 |
| 1728340800 | 156.47 | -0.53 | -0.34 | 156.01 | 156.7084 | 155.16 | 987017 |
| 1728081600 | 157 | -0.3 | -0.19 | 157.29 | 157.84 | 155.6 | 1120565 |
| 1727995200 | 157.3 | -2.3 | -1.44 | 160.03 | 160.49 | 156.965 | 1198712 |
| 1727908800 | 159.6 | -0.67 | -0.42 | 158.69 | 160.18 | 158.205 | 1361101 |
| 1727822400 | 160.27 | -1.56 | -0.96 | 162.85 | 162.85 | 159.08 | 1345758 |
| 1727736000 | 161.83 | 0.67 | 0.42 | 160.29 | 162.13 | 159.47 | 2214715 |
| 1727476800 | 161.16 | -0.9 | -0.56 | 163.24 | 163.24 | 161.09 | 1547638 |
| 1727390400 | 162.06 | -0.84 | -0.52 | 165 | 165 | 161.235 | 1459464 |
| 1727304000 | 162.9 | 0.77 | 0.47 | 163.16999 | 165.16999 | 162.22999 | 1675391 |
| 1727217600 | 162.13 | 1.17 | 0.73 | 160.61 | 163.31 | 159.91999 | 1680119 |
| 1727131200 | 160.96 | 2.26 | 1.42 | 159.74 | 161.91 | 159.19 | 1652383 |
| 1726872000 | 158.69999 | -0.2 | -0.13 | 157.38 | 160.34 | 157.15 | 7232248 |
| 1726785600 | 158.9 | 0.65 | 0.41 | 160 | 160.34 | 157.44999 | 1803182 |
| 1726699200 | 158.25 | 0.67 | 0.43 | 157.87 | 159.9 | 156.56 | 1515790 |
| 1726612800 | 157.58 | -3.29 | -2.05 | 160.74 | 161.61 | 157.19 | 1824716 |
| 1726526400 | 160.87 | 1.94 | 1.22 | 159.46 | 161.385 | 158.74 | 1467673 |
| 1726267200 | 158.93 | -1.56 | -0.97 | 160.44999 | 160.83 | 158.29 | 1466838 |
| 1726180800 | 160.49 | 2.07 | 1.31 | 158.47999 | 160.52 | 157.66999 | 1372037 |
| 1726094400 | 158.41999 | 1.66 | 1.06 | 155.4 | 158.835 | 154.54 | 1922808 |
| 1726008000 | 156.76 | 7.42 | 4.97 | 149.76 | 157.11 | 149.76 | 1794735 |
| 1725921600 | 149.34 | 1.12 | 0.76 | 148.03 | 149.65 | 147.69999 | 1499122 |
| 1725662400 | 148.22 | -1.69 | -1.13 | 149.99 | 150 | 147.21 | 1741665 |
| 1725576000 | 149.91 | 0.82 | 0.55 | 149.1 | 150.08 | 148.15 | 1299660 |
| 1725489600 | 149.09 | -0.7 | -0.47 | 150.13999 | 150.47 | 147.3 | 1233922 |
| 1725403200 | 149.79 | -1.82 | -1.20 | 150.36 | 150.97 | 149.13999 | 1605107 |
| 1725057600 | 151.61 | 2.11 | 1.41 | 150.36 | 152.1 | 149.31 | 3047321 |
| 1724971200 | 149.5 | -0.61 | -0.41 | 149.74 | 150.85 | 148.68 | 1144008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
