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 | -3.39 | -1.80828932629 | 187.47 | 190.6581 | 183.37 | 283734 | 186.33277647 | CS |
| 4 | 11.82 | 6.86172065482 | 172.26 | 190.6581 | 163.28 | 341939 | 174.91122728 | CS |
| 12 | 31.18 | 20.3924133421 | 152.9 | 190.6581 | 148.5 | 287040 | 165.02684368 | CS |
| 26 | 47.53 | 34.8077627243 | 136.55 | 190.6581 | 127.14 | 307978 | 150.34723382 | CS |
| 52 | 80.07 | 76.9829824055 | 104.01 | 190.6581 | 102.29 | 362822 | 134.21624643 | CS |
| 156 | 65.04 | 54.6370967742 | 119.04 | 190.6581 | 74.18 | 371318 | 107.35181908 | CS |
| 260 | 136.65 | 288.108791904 | 47.43 | 190.6581 | 42.86 | 374205 | 90.31866001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 185.71 | -0.82 | -0.44 | 187.46 | 188.54 | 184.92 | 255419 |
| 1731454800 | 186.53 | -3.38 | -1.78 | 189.32 | 190.6581 | 185.82 | 202136 |
| 1731368400 | 189.91 | 4.17 | 2.25 | 187 | 190.07 | 186.84 | 369707 |
| 1731109200 | 185.74 | 2.14 | 1.17 | 185.03 | 186.59 | 184.52 | 225665 |
| 1731022800 | 183.6 | -4.7 | -2.50 | 187.67 | 188.06 | 183.37 | 384990 |
| 1730936400 | 188.3 | 16.99 | 9.92 | 179.73 | 189.17 | 179.5434 | 640860 |
| 1730850000 | 171.31 | 0.89 | 0.52 | 170.98 | 172.9579 | 170.66 | 353535 |
| 1730763600 | 170.42 | -0.89 | -0.52 | 171.69 | 172.18 | 169.45 | 257276 |
| 1730500800 | 171.31 | -1.46 | -0.85 | 174.5 | 175.73 | 171.01 | 568915 |
| 1730414400 | 172.77 | 8.12 | 4.93 | 171.34 | 174.935 | 164.485 | 546949 |
| 1730328000 | 164.65 | -2.05 | -1.23 | 166.46 | 168.625 | 163.28 | 542718 |
| 1730241600 | 166.69999 | -1.41 | -0.84 | 166.86 | 168.11 | 165.55 | 288969 |
| 1730155200 | 168.11 | 2.1 | 1.26 | 167.36 | 169.35 | 166.52 | 227879 |
| 1729896000 | 166.01 | -2.04 | -1.21 | 169.21 | 169.21 | 165.69 | 153678 |
| 1729809600 | 168.05 | 1.91 | 1.15 | 167.33 | 168.45 | 165.32 | 314848 |
| 1729723200 | 166.13999 | -3.46 | -2.04 | 168.68 | 170.61 | 165.5 | 327279 |
| 1729636800 | 169.6 | -2.69 | -1.56 | 171.21 | 172.04 | 169.56 | 294753 |
| 1729550400 | 172.29 | -1.28 | -0.74 | 173.13 | 173.876 | 171.68 | 449891 |
| 1729291200 | 173.57 | -0.36 | -0.21 | 174.55 | 175.21 | 173.25 | 228997 |
| 1729204800 | 173.93 | 2.43 | 1.42 | 172.26 | 174.09 | 171.721 | 238870 |
| 1729118400 | 171.5 | 1.59 | 0.94 | 170.74 | 172.31 | 170.52 | 262337 |
| 1729032000 | 169.91 | 0.52 | 0.31 | 169.94 | 171.87 | 169.5 | 227624 |
| 1728945600 | 169.39 | 1.91 | 1.14 | 168.08 | 169.78 | 167.95 | 151300 |
| 1728686400 | 167.47999 | 3.28 | 2.00 | 164.91999 | 167.87 | 164.91999 | 270247 |
| 1728600000 | 164.19999 | -2.07 | -1.24 | 164.27 | 164.925 | 162.56 | 270784 |
| 1728513600 | 166.27 | 2.42 | 1.48 | 164.6 | 166.445 | 163.82 | 223365 |
| 1728427200 | 163.85 | 3.04 | 1.89 | 161.71 | 164.49 | 160.97999 | 211654 |
| 1728340800 | 160.81 | -0.82 | -0.51 | 161.38999 | 162.11179 | 159.83 | 206444 |
| 1728081600 | 161.63 | 2.41 | 1.51 | 161.24 | 161.69999 | 159.11 | 348506 |
| 1727995200 | 159.22 | 0.41 | 0.26 | 158.86 | 161.31 | 157.49 | 330563 |
| 1727908800 | 158.81 | -0.78 | -0.49 | 159.59 | 162.25 | 158.4001 | 382760 |
| 1727822400 | 159.59 | 1.57 | 0.99 | 158.06 | 160.859 | 156.06 | 315771 |
| 1727736000 | 158.02 | 0.36 | 0.23 | 157 | 158.03 | 155.03 | 515515 |
| 1727476800 | 157.66 | -0.59 | -0.37 | 158.99 | 159.55 | 156.88999 | 221358 |
| 1727390400 | 158.25 | -1.33 | -0.83 | 159.86 | 161.51499 | 158.19999 | 189018 |
| 1727304000 | 159.58 | -2.4 | -1.48 | 161.69 | 162.84 | 159.16 | 209794 |
| 1727217600 | 161.97999 | 0.48 | 0.30 | 161.75 | 162.32 | 160.1076 | 228575 |
| 1727131200 | 161.5 | 1.2 | 0.75 | 161.11 | 162.63 | 160 | 198505 |
| 1726872000 | 160.3 | 1.95 | 1.23 | 158.53 | 160.88999 | 157.81 | 857103 |
| 1726785600 | 158.35 | 3.57 | 2.31 | 157.54 | 159.63999 | 156.05 | 290374 |
| 1726699200 | 154.78 | -4.52 | -2.84 | 157.6 | 159.99 | 154.57499 | 464025 |
| 1726612800 | 159.3 | 2.5 | 1.59 | 157.69 | 160.62 | 156.8801 | 261223 |
| 1726526400 | 156.8 | 2.72 | 1.77 | 154.97999 | 157.29 | 154.25 | 221190 |
| 1726267200 | 154.08 | 2.63 | 1.74 | 152.28 | 155.22999 | 152.2313 | 242991 |
| 1726180800 | 151.44999 | 0.25 | 0.17 | 150.52 | 151.71 | 149.915 | 222069 |
| 1726094400 | 151.19999 | -1.54 | -1.01 | 152.41999 | 153.08 | 149.815 | 265404 |
| 1726008000 | 152.74 | 0.07 | 0.05 | 153.09 | 153.84 | 149.33 | 269620 |
| 1725921600 | 152.66999 | 3.77 | 2.53 | 149.82 | 153.6 | 148.97 | 352389 |
| 1725662400 | 148.9 | -3.1 | -2.04 | 151.8 | 152.19999 | 148.5 | 288173 |
| 1725576000 | 152 | 0.65 | 0.43 | 151.94 | 152.889 | 150.41 | 145995 |
| 1725489600 | 151.35 | -0.1 | -0.07 | 151.4 | 154.0899 | 151.005 | 187311 |
| 1725403200 | 151.44999 | -5.17 | -3.30 | 155.29 | 155.965 | 150.3 | 229306 |
| 1725057600 | 156.62 | 2.21 | 1.43 | 154.47 | 156.63999 | 153.29 | 195561 |
| 1724971200 | 154.41 | 0.22 | 0.14 | 155.52 | 155.81 | 154.13 | 116531 |
| 1724884800 | 154.19 | 0.94 | 0.61 | 152.71 | 154.48249 | 152.71 | 146333 |
| 1724798400 | 153.25 | -1.38 | -0.89 | 153.94999 | 154.365 | 153.22999 | 151415 |
| 1724712000 | 154.63 | -0.72 | -0.46 | 156.51 | 157.58 | 154.26499 | 147322 |
| 1724452800 | 155.35 | 2.18 | 1.42 | 153.97 | 156.8 | 153.43 | 139551 |
| 1724366400 | 153.16999 | 0.44 | 0.29 | 152.9 | 154.15 | 152.29499 | 202843 |
| 1724280000 | 152.72999 | 1.39 | 0.92 | 151.52 | 152.775 | 150 | 226113 |
| 1724193600 | 151.34 | -1.39 | -0.91 | 153 | 153.13 | 149.445 | 271150 |
| 1724107200 | 152.72999 | 0.08 | 0.05 | 152.52 | 154.91999 | 151.88999 | 263249 |
| 1723848000 | 152.65 | 1.43 | 0.95 | 150.9 | 152.69999 | 150.9 | 164756 |
| 1723761600 | 151.22 | 1.08 | 0.72 | 151.44999 | 152.945 | 150.60499 | 204022 |
| 1723675200 | 150.13999 | 1.72 | 1.16 | 149.25 | 150.15 | 147.44 | 137830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
