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 | -1.71 | -0.947210989863 | 180.53 | 182.33 | 172.455 | 48135 | 177.04874213 | DR |
| 4 | -19.07 | -9.63666683511 | 197.89 | 200 | 172.455 | 51417 | 185.46979144 | DR |
| 12 | 3.22 | 1.83371298405 | 175.6 | 200 | 163.76 | 73308 | 180.09776149 | DR |
| 26 | 23.21 | 14.9154938629 | 155.61 | 200 | 146.62 | 68499 | 174.55525575 | DR |
| 52 | 9.34 | 5.51097474628 | 169.48 | 200 | 139.6375 | 60934 | 169.23403842 | DR |
| 156 | 40.3 | 29.0932717297 | 138.52 | 200.85 | 107.25 | 60938 | 161.45599809 | DR |
| 260 | 59.11 | 49.3776626848 | 119.71 | 200.85 | 44.28 | 69523 | 127.7418306 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 178.82 | -3.15 | -1.73 | 181.44 | 183.1 | 177.54 | 44115 |
| 1735861200 | 181.97 | 6.98 | 3.99 | 177.55 | 182.33 | 174.48 | 37375 |
| 1735688400 | 174.99 | -0.35 | -0.20 | 174.34 | 176.35 | 173.75 | 38048 |
| 1735602000 | 175.34 | -3.37 | -1.89 | 178 | 178 | 172.455 | 89069 |
| 1735342800 | 178.71 | -1.13 | -0.63 | 180.53 | 181.06 | 177.61 | 28048 |
| 1735256400 | 179.84 | -1.79 | -0.99 | 182.65 | 182.88 | 179.84 | 32451 |
| 1735077840 | 181.63 | -0.69 | -0.38 | 180.93 | 185.83 | 180.56 | 20263 |
| 1734997200 | 182.32 | 1.2 | 0.66 | 180.35 | 182.33 | 177.675 | 34639 |
| 1734738000 | 181.12 | 0.56 | 0.31 | 179.09 | 184.17 | 179.09 | 42276 |
| 1734651600 | 180.56 | -2.33 | -1.27 | 184.99 | 187.15 | 179.44 | 39273 |
| 1734565200 | 182.89 | -3.31 | -1.78 | 185.75 | 187.57 | 182.6 | 58821 |
| 1734478800 | 186.2 | -2.18 | -1.16 | 186.01 | 191.01 | 186.01 | 65140 |
| 1734392400 | 188.38 | -0.42 | -0.22 | 188.5 | 190.315 | 186 | 71794 |
| 1734133200 | 188.8 | -0.35 | -0.19 | 190.16 | 190.45 | 183.84 | 103025 |
| 1734046800 | 189.15 | -2.12 | -1.11 | 191.27 | 193.97 | 188.92 | 26558 |
| 1733960400 | 191.27 | -5.01 | -2.55 | 198.47 | 198.47 | 188.49 | 94587 |
| 1733874000 | 196.28 | 0.01 | 0.01 | 196.18 | 197.42 | 193.3 | 28129 |
| 1733787600 | 196.27 | 4.32 | 2.25 | 194.86 | 197.77 | 192.285 | 50388 |
| 1733528400 | 191.95 | -5.91 | -2.99 | 197.89 | 200 | 191.48 | 65617 |
| 1733442000 | 197.86 | 12.45 | 6.71 | 186.76 | 198.14 | 186.76 | 64190 |
| 1733355600 | 185.41 | 2.01 | 1.10 | 185.04 | 185.76 | 181.71 | 75071 |
| 1733269200 | 183.4 | 0.89 | 0.49 | 181.87 | 184.36 | 180.19 | 63746 |
| 1733182800 | 182.51 | -5.47 | -2.91 | 186.82 | 188 | 180.125 | 125271 |
| 1732917840 | 187.98 | 1.11 | 0.59 | 185.65 | 187.98 | 184.775 | 20510 |
| 1732750800 | 186.87 | 3.42 | 1.86 | 182.67 | 187.14 | 181.52 | 56194 |
| 1732664400 | 183.45 | -1.8 | -0.97 | 186.58 | 186.58 | 180.92 | 334518 |
| 1732578000 | 185.25 | -1.83 | -0.98 | 185.56 | 187.65 | 184.69 | 64806 |
| 1732318800 | 187.08 | 2.06 | 1.11 | 186.42 | 188.1 | 184.12 | 77564 |
| 1732232400 | 185.02 | 0.55 | 0.30 | 183.58 | 186.82 | 182.48 | 66458 |
| 1732146000 | 184.47 | -2.81 | -1.50 | 187.51 | 187.83 | 182.99 | 42267 |
| 1732059600 | 187.28 | 0.6 | 0.32 | 184.65 | 187.73 | 183.13 | 59938 |
| 1731973200 | 186.68 | 5.02 | 2.76 | 182.1 | 186.715 | 181.405 | 39100 |
| 1731714000 | 181.66 | -0.48 | -0.26 | 180.35 | 182.49 | 180.35 | 62471 |
| 1731627600 | 182.14 | 5.55 | 3.14 | 177.26 | 182.28 | 176.47 | 96664 |
| 1731541200 | 176.59 | -0.39 | -0.22 | 176.6 | 177.5 | 175.48 | 46143 |
| 1731454800 | 176.98 | -1.41 | -0.79 | 178.4 | 178.4 | 175.46 | 74785 |
| 1731368400 | 178.39 | -0.51 | -0.29 | 178.9 | 178.9 | 175.9 | 48440 |
| 1731109200 | 178.9 | -3.71 | -2.03 | 180.72 | 180.72 | 178.21 | 47287 |
| 1731022800 | 182.61 | 7.72 | 4.41 | 174.99 | 183.18 | 174.57 | 86360 |
| 1730936400 | 174.89 | 2.74 | 1.59 | 166.91 | 175.96 | 163.76 | 59164 |
| 1730850000 | 172.15 | 2.4 | 1.41 | 170.02 | 172.57 | 166.49 | 50953 |
| 1730763600 | 169.75 | 3.41 | 2.05 | 166.52 | 171.15 | 166.52 | 50446 |
| 1730500800 | 166.34 | -7.75 | -4.45 | 173 | 173.81 | 166.34 | 59431 |
| 1730414400 | 174.09 | 1.29 | 0.75 | 172.72 | 175.15 | 172.72 | 105588 |
| 1730328000 | 172.8 | -5 | -2.81 | 177.17 | 177.17 | 171.62 | 52700 |
| 1730241600 | 177.8 | -2.35 | -1.30 | 178.6 | 179.62 | 174.87 | 71579 |
| 1730155200 | 180.15 | 7.68 | 4.45 | 173.68 | 180.2 | 172.96 | 124854 |
| 1729896000 | 172.47 | 0.97 | 0.57 | 173.49 | 175.71 | 170.48 | 122843 |
| 1729809600 | 171.5 | -0.01 | -0.01 | 172.74 | 174.91 | 170.31 | 72066 |
| 1729723200 | 171.51 | -2.77 | -1.59 | 174.09 | 175.67 | 169.74 | 89264 |
| 1729636800 | 174.28 | -0.12 | -0.07 | 174.49 | 176.4 | 169.4 | 207123 |
| 1729550400 | 174.4 | 1.26 | 0.73 | 172.84 | 174.43 | 171.4 | 91736 |
| 1729291200 | 173.14 | 0.94 | 0.55 | 172.76 | 174.8 | 172.51 | 77299 |
| 1729204800 | 172.2 | -0.3 | -0.17 | 171.65 | 173.205 | 171.64 | 44675 |
| 1729118400 | 172.5 | -3.35 | -1.91 | 176.83 | 176.83 | 170.74 | 102774 |
| 1729032000 | 175.85 | 0.82 | 0.47 | 173.29 | 178.335 | 173.29 | 131707 |
| 1728945600 | 175.03 | 1.96 | 1.13 | 174.35 | 178.795 | 172.835 | 43977 |
| 1728686400 | 173.07 | -3.32 | -1.88 | 175.6 | 176.135 | 169.2 | 143085 |
| 1728600000 | 176.39 | 3.06 | 1.77 | 173.38 | 178.15 | 172.5 | 96737 |
| 1728513600 | 173.33 | -0.17 | -0.10 | 173.1 | 175.64 | 171.7 | 83947 |
| 1728427200 | 173.5 | 1.13 | 0.66 | 171.46 | 173.5 | 170.135 | 82046 |
| 1728340800 | 172.37 | -0.37 | -0.21 | 171.87 | 172.81 | 169.51 | 65590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
