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 | 3.36 | 1.90120522831 | 176.73 | 184.87 | 174.7475 | 1153051 | 178.88719435 | CS |
| 4 | 8.26 | 4.80707676192 | 171.83 | 184.87 | 171.215 | 865997 | 176.87802211 | CS |
| 12 | 22.77 | 14.4736842105 | 157.32 | 184.87 | 151.65 | 879108 | 166.51351867 | CS |
| 26 | 42.94 | 31.3087860007 | 137.15 | 184.87 | 131.02 | 964098 | 153.91639895 | CS |
| 52 | 53.18 | 41.9037112915 | 126.91 | 184.87 | 101.19 | 1123608 | 142.5417988 | CS |
| 156 | 1.33 | 0.744014320877 | 178.76 | 228.835 | 101.19 | 1051369 | 156.67895059 | CS |
| 260 | 62.64 | 53.3333333333 | 117.45 | 228.835 | 72.7 | 1003544 | 141.70965638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 180.09 | -1.56 | -0.86 | 182.06 | 182.06 | 178.91 | 1256046 |
| 1726699200 | 181.65 | 2.87 | 1.61 | 183.275 | 184.87 | 180.75 | 1348224 |
| 1726612800 | 178.78 | 1.15 | 0.65 | 177.735 | 179.42 | 176.28 | 1628983 |
| 1726526400 | 177.63 | -0.27 | -0.15 | 176.97 | 178.34 | 175.62 | 1267142 |
| 1726267200 | 177.9 | 0.62 | 0.35 | 178.14 | 178.495 | 176.24 | 785759 |
| 1726180800 | 177.28 | 1.26 | 0.72 | 176.73 | 177.54 | 174.7475 | 735146 |
| 1726094400 | 176.02 | -1.43 | -0.81 | 174.68 | 176.295 | 172.2 | 853683 |
| 1726008000 | 177.45 | 2.71 | 1.55 | 175.58 | 178.33 | 175.56 | 828351 |
| 1725921600 | 174.74 | 1.16 | 0.67 | 174.06 | 176.335 | 172.71 | 906837 |
| 1725662400 | 173.58 | 0.02 | 0.01 | 173.39 | 174.075 | 171.22 | 981968 |
| 1725576000 | 173.56 | -2.18 | -1.24 | 176.38 | 177.24 | 173.15 | 798446 |
| 1725489600 | 175.74 | -0.36 | -0.20 | 176.26 | 178.54 | 174.65 | 889504 |
| 1725403200 | 176.1 | -0.9 | -0.51 | 177.42 | 177.915 | 174.49 | 741889 |
| 1725057600 | 177 | 1.46 | 0.83 | 176.36 | 177.3 | 174.3 | 767387 |
| 1724971200 | 175.54 | 0.83 | 0.48 | 174.71 | 176.89 | 173.66 | 513902 |
| 1724884800 | 174.71 | -3.57 | -2.00 | 177.4 | 178.36 | 173.47 | 709349 |
| 1724798400 | 178.28 | 0.58 | 0.33 | 176.56 | 178.94 | 175.715 | 507645 |
| 1724712000 | 177.7 | -0.52 | -0.29 | 178.96 | 179.2324 | 176.91 | 722675 |
| 1724452800 | 178.22 | 4.52 | 2.60 | 174.51 | 178.6299 | 173.25 | 792010 |
| 1724366400 | 173.7 | 2.68 | 1.57 | 171.83 | 173.81 | 171.215 | 675034 |
| 1724280000 | 171.02 | 1.66 | 0.98 | 169.98 | 171.28 | 167.58 | 439294 |
| 1724193600 | 169.36 | 0.13 | 0.08 | 169.45 | 170 | 168.44 | 477067 |
| 1724107200 | 169.23 | 1.96 | 1.17 | 167.8 | 169.23 | 166.96 | 450731 |
| 1723848000 | 167.27 | 1.1 | 0.66 | 167.21 | 168.52 | 165.165 | 817543 |
| 1723761600 | 166.16999 | -0.51 | -0.31 | 166.93 | 167.92 | 165.16 | 816391 |
| 1723675200 | 166.68 | 0.74 | 0.45 | 165.97999 | 167.885 | 165.57 | 867722 |
| 1723588800 | 165.94 | 1.83 | 1.12 | 164.54 | 166.175 | 163.345 | 484348 |
| 1723502400 | 164.11 | -0.28 | -0.17 | 163.83 | 164.71 | 162.345 | 546470 |
| 1723243200 | 164.38999 | 1.21 | 0.74 | 163.88 | 165.18 | 162 | 499908 |
| 1723156800 | 163.18 | 1.55 | 0.96 | 160.88999 | 163.29 | 159.97999 | 698610 |
| 1723070400 | 161.63 | -1.57 | -0.96 | 163.5 | 165.57 | 160.53 | 1153988 |
| 1722984000 | 163.19999 | 4.46 | 2.81 | 157.86 | 165.33 | 157.04 | 1502869 |
| 1722897600 | 158.74 | -6.21 | -3.76 | 161.77 | 164.41999 | 157.88999 | 1797311 |
| 1722638400 | 164.94999 | 5.09 | 3.18 | 160.13999 | 165.63999 | 160.10499 | 1429412 |
| 1722552000 | 159.86 | 0.24 | 0.15 | 162.07 | 162.8 | 157.9358 | 1286814 |
| 1722465600 | 159.62 | -3.48 | -2.13 | 163.53 | 164.04 | 156.66999 | 1687733 |
| 1722379200 | 163.1 | -0.89 | -0.54 | 164.33 | 165.75 | 161.94999 | 1141605 |
| 1722292800 | 163.99 | -0.62 | -0.38 | 164.3 | 165.26 | 161.74 | 1024227 |
| 1722033600 | 164.61 | 3.92 | 2.44 | 162.53 | 165.93 | 160.72999 | 742321 |
| 1721947200 | 160.69 | -1.18 | -0.73 | 163.09 | 164.38999 | 160.16 | 1010099 |
| 1721860800 | 161.87 | -4.61 | -2.77 | 166.37 | 167.34 | 161.52 | 842366 |
| 1721774400 | 166.47999 | 1.28 | 0.77 | 165.32 | 167.11 | 164.72 | 853689 |
| 1721688000 | 165.19999 | 1.1 | 0.67 | 164.53 | 165.77 | 162.35 | 415741 |
| 1721428800 | 164.1 | -3.12 | -1.87 | 166.85 | 167.32 | 163.61 | 705869 |
| 1721342400 | 167.22 | -0.59 | -0.35 | 166.75 | 171.46 | 165.3784 | 1054095 |
| 1721256000 | 167.81 | 3 | 1.82 | 165.33 | 167.96 | 165.33 | 1026590 |
| 1721169600 | 164.81 | 2.41 | 1.48 | 163.46 | 165.63999 | 162.88999 | 825542 |
| 1721083200 | 162.4 | 0.48 | 0.30 | 162.61 | 162.71 | 159.28 | 669038 |
| 1720824000 | 161.91999 | 3.01 | 1.89 | 160.16999 | 163.15 | 159.805 | 802954 |
| 1720737600 | 158.91 | 5.19 | 3.38 | 156 | 159.38 | 155.448 | 884122 |
| 1720651200 | 153.72 | 0.19 | 0.12 | 154.53 | 154.88999 | 152.36 | 726112 |
| 1720564800 | 153.53 | -1.04 | -0.67 | 154.65 | 154.65 | 151.69 | 583745 |
| 1720478400 | 154.57 | 0.21 | 0.14 | 154.91 | 155.79 | 153.94999 | 462017 |
| 1720219200 | 154.36 | 0.16 | 0.10 | 154.8 | 154.8 | 152.78 | 484501 |
| 1720040640 | 154.19999 | 0.48 | 0.31 | 153.72 | 155.49 | 152.99 | 261358 |
| 1719960000 | 153.72 | 1.8 | 1.18 | 151.91999 | 154.24 | 151.65 | 637103 |
| 1719873600 | 151.91999 | -3.49 | -2.25 | 154.25 | 156.05 | 151.68 | 796234 |
| 1719614400 | 155.41 | -0.33 | -0.21 | 156.33 | 157.47 | 153.47999 | 2310673 |
| 1719528000 | 155.74 | -1.25 | -0.80 | 157.32 | 158.16999 | 154.32 | 1318129 |
| 1719441600 | 156.99 | -0.21 | -0.13 | 156.38 | 157.535 | 155.41999 | 1114554 |
| 1719355200 | 157.19999 | -2.13 | -1.34 | 159.38999 | 159.38999 | 156.37 | 776353 |
| 1719268800 | 159.33 | 0.4 | 0.25 | 158.35 | 160.99 | 157.19999 | 926569 |
| 1719009600 | 158.93 | 0.93 | 0.59 | 158.28 | 159.22999 | 156.885 | 1581547 |
| 1718923200 | 158 | -1.28 | -0.80 | 158.47999 | 158.88999 | 156.33 | 865859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
