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 | -9.69 | -5.74460516955 | 168.68 | 174.86 | 157.38 | 8714318 | 166.57880866 | CS |
| 4 | -11.25 | -6.60831766917 | 170.24 | 182.24 | 157.38 | 8397448 | 172.14111179 | CS |
| 12 | -14.41 | -8.31026528258 | 173.4 | 192 | 152.42 | 10524846 | 169.66187519 | CS |
| 26 | 20.32 | 14.6534939064 | 138.67 | 197.25 | 137.95 | 9512406 | 170.87698313 | CS |
| 52 | 45.41 | 39.9806303927 | 113.58 | 197.25 | 110.365 | 8768203 | 151.38464844 | CS |
| 156 | 81.32 | 104.699369126 | 77.67 | 197.25 | 60.78 | 8692159 | 112.92500304 | CS |
| 260 | 109.14 | 218.936810431 | 49.85 | 197.25 | 39.71 | 10087743 | 91.31403208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 157.47 | -4.55 | -2.81 | 159.36 | 159.76 | 153.52 | 13167857 |
| 1741045200 | 162.02 | -4.04 | -2.43 | 166.74 | 167.12 | 161.13 | 8078103 |
| 1740786000 | 166.06 | 1.3 | 0.79 | 163.11 | 166.15 | 160.81 | 12839626 |
| 1740699600 | 164.76 | -7.71 | -4.47 | 173.12 | 174.86 | 164.58 | 7432606 |
| 1740613200 | 172.47 | 3.93 | 2.33 | 170.97 | 173.87 | 169.125 | 6909550 |
| 1740526800 | 168.54 | -1.42 | -0.84 | 168.68 | 170.6 | 164.441 | 8311704 |
| 1740440400 | 169.96 | 2.15 | 1.28 | 173.77 | 174.44 | 164.66 | 10631003 |
| 1740181200 | 167.81 | -8.19 | -4.65 | 176.6 | 176.875 | 167.55 | 9706024 |
| 1740094800 | 176 | -5.52 | -3.04 | 180.49 | 180.49 | 174.43 | 8712395 |
| 1740008400 | 181.52 | 1.72 | 0.96 | 178.58 | 181.68 | 175.7 | 8949455 |
| 1739922000 | 179.8 | 5.64 | 3.24 | 177 | 182.24 | 176.09 | 11459950 |
| 1739576400 | 174.16 | 0.3 | 0.17 | 174.25 | 175.03 | 172.8128 | 7253645 |
| 1739490000 | 173.86 | 1.64 | 0.95 | 173.1 | 174.375 | 172.1 | 6416374 |
| 1739403600 | 172.22 | -4.97 | -2.80 | 174.91 | 174.91 | 170.71 | 7445930 |
| 1739317200 | 177.19 | -1.73 | -0.97 | 178.31 | 179.12 | 176.45 | 6526455 |
| 1739230800 | 178.92 | 4.46 | 2.56 | 176 | 179.99 | 174.92 | 7622968 |
| 1738971600 | 174.46 | 2.11 | 1.22 | 174.95 | 177.39 | 173.18 | 9971525 |
| 1738885200 | 172.35 | 0.69 | 0.40 | 172.15 | 175.65 | 171.57 | 6944360 |
| 1738798800 | 171.66 | 3.77 | 2.25 | 168.67 | 171.89 | 168.52 | 7866173 |
| 1738712400 | 167.89 | -0.71 | -0.42 | 170.24 | 170.48 | 166.35 | 6761682 |
| 1738626000 | 168.6 | -1.46 | -0.86 | 163.19999 | 169.9 | 163.11 | 8237126 |
| 1738366800 | 170.06 | -0.32 | -0.19 | 170.37 | 173 | 169.1296 | 8705277 |
| 1738280400 | 170.38 | 8.36 | 5.16 | 165.02 | 171.49 | 164.2665 | 14707173 |
| 1738194000 | 162.02 | -1.98 | -1.21 | 164.3 | 164.3 | 160.01 | 9834025 |
| 1738107600 | 164 | 5.72 | 3.61 | 162.78 | 165.82499 | 156.75 | 20289894 |
| 1738021200 | 158.28 | -25.32 | -13.79 | 168.9 | 172.52 | 152.66 | 42056403 |
| 1737762000 | 183.6 | -0.62 | -0.34 | 188.64 | 189.1 | 181.87 | 12069433 |
| 1737675600 | 184.22 | 0 | 0.00 | 184.22 | 184.22 | 184.22 | 0 |
| 1737589200 | 184.22 | 11.65 | 6.75 | 192 | 192 | 180.57 | 39999460 |
| 1737502800 | 172.57 | 11.54 | 7.17 | 164.25 | 173.37 | 162.75 | 29825578 |
| 1737157200 | 161.03 | 1.49 | 0.93 | 161.77 | 163.16 | 160.54 | 11594101 |
| 1737070800 | 159.54 | 1.23 | 0.78 | 159.88 | 161.5 | 158.41 | 9208167 |
| 1736984400 | 158.31 | 2 | 1.28 | 158.86 | 159.14949 | 157.26 | 9608423 |
| 1736898000 | 156.31 | 2.39 | 1.55 | 156.4 | 157.25 | 154.35 | 7405652 |
| 1736811600 | 153.91999 | -0.58 | -0.38 | 153.91 | 154.15 | 152.41999 | 8800778 |
| 1736552400 | 154.5 | -8.64 | -5.30 | 159.8 | 159.8 | 153.91999 | 13590141 |
| 1736379600 | 163.13999 | 1.11 | 0.69 | 161.69999 | 163.97999 | 161.43 | 7594646 |
| 1736293200 | 162.03 | -3.66 | -2.21 | 166.13999 | 166.16 | 161.32 | 7710387 |
| 1736206800 | 165.69 | -0.63 | -0.38 | 168 | 168 | 165.19 | 6839685 |
| 1735947600 | 166.32 | 0.29 | 0.17 | 166.57 | 167.19999 | 165.27 | 5876212 |
| 1735861200 | 166.03 | -0.61 | -0.37 | 168.8 | 168.84 | 164.9 | 5360878 |
| 1735688400 | 166.63999 | -0.27 | -0.16 | 167.34 | 167.34 | 165.84 | 4304621 |
| 1735602000 | 166.91 | -2.05 | -1.21 | 166.71 | 167.91 | 164.55 | 5252979 |
| 1735342800 | 168.96 | -2.72 | -1.58 | 170.78 | 171.15 | 167.19999 | 4342246 |
| 1735256400 | 171.68 | 0.27 | 0.16 | 170.87 | 172.55 | 170.5 | 4101007 |
| 1735077840 | 171.41 | 2.27 | 1.34 | 169.57 | 171.77 | 169.03 | 2452658 |
| 1734997200 | 169.14 | -0.52 | -0.31 | 169.59 | 169.62 | 167.16829 | 6514707 |
| 1734738000 | 169.66 | 0.87 | 0.52 | 167.66 | 171.26 | 165.63 | 13776859 |
| 1734651600 | 168.79 | 3.38 | 2.04 | 167.66 | 171 | 167 | 8345469 |
| 1734565200 | 165.41 | -4.3 | -2.53 | 169.41 | 171.23 | 165.36 | 8808603 |
| 1734478800 | 169.71 | -1.52 | -0.89 | 170.49 | 172.99 | 169.27 | 8934963 |
| 1734392400 | 171.23 | -2.16 | -1.25 | 173.95 | 174.27 | 170.93 | 9592000 |
| 1734133200 | 173.39 | -1.93 | -1.10 | 175.58 | 176.14 | 171.64 | 8331255 |
| 1734046800 | 175.32 | -3.26 | -1.83 | 178.08 | 178.1699 | 174.81 | 8136676 |
| 1733960400 | 178.58 | 0.84 | 0.47 | 178 | 181.38 | 174.8301 | 13183363 |
| 1733874000 | 177.74 | -12.71 | -6.67 | 173.4 | 177.8 | 171.0592 | 26485156 |
| 1733787600 | 190.45 | -1.24 | -0.65 | 196.26 | 198.3099 | 188.93 | 19933554 |
| 1733528400 | 191.69 | 5.45 | 2.93 | 187 | 192.63 | 186.38 | 10483813 |
| 1733442000 | 186.24 | -1.95 | -1.04 | 189.42 | 189.42 | 185.85 | 6435015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
