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 | 13.025 | 7.67734520055 | 169.655 | 183.9599 | 163.89 | 628239 | 174.23529968 | CS |
| 4 | 14.22 | 8.44117297875 | 168.46 | 183.9599 | 163.89 | 818938 | 171.03494827 | CS |
| 12 | -1.45 | -0.787487101504 | 184.13 | 214.53 | 163.89 | 806743 | 185.42015595 | CS |
| 26 | 3.58 | 1.99888330542 | 179.1 | 214.53 | 153 | 751081 | 177.88408689 | CS |
| 52 | 36.18 | 24.6962457338 | 146.5 | 214.53 | 138.7 | 710199 | 171.30052822 | CS |
| 156 | 88.84 | 94.6717817562 | 93.84 | 214.53 | 72.97 | 849175 | 121.13546415 | CS |
| 260 | 117.69 | 181.089398369 | 64.99 | 214.53 | 28.56 | 922255 | 99.26446517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 182.68 | 3.4 | 1.90 | 182.05 | 183.64 | 180.73 | 593722 |
| 1737070800 | 179.28 | -0.23 | -0.13 | 179.87 | 181.83 | 177.578 | 483262 |
| 1736984400 | 179.51 | 4.91 | 2.81 | 181.16 | 183.9599 | 178.2125 | 865704 |
| 1736898000 | 174.6 | 5.1 | 3.01 | 172.19 | 174.9 | 171 | 562064 |
| 1736811600 | 169.5 | 1.92 | 1.15 | 166.36 | 169.57 | 163.88999 | 509325 |
| 1736552400 | 167.58 | -4.03 | -2.35 | 169.655 | 171.78 | 166.99 | 720842 |
| 1736379600 | 171.61 | 2.84 | 1.68 | 168.08 | 171.79 | 166.83 | 576142 |
| 1736293200 | 168.77 | -2.43 | -1.42 | 171.63 | 171.64 | 167.71 | 546201 |
| 1736206800 | 171.2 | -0.94 | -0.55 | 173.375 | 175.1899 | 170.95 | 429724 |
| 1735947600 | 172.14 | 2.85 | 1.68 | 170.73 | 172.22 | 169 | 513629 |
| 1735861200 | 169.29 | -1.03 | -0.60 | 171.51 | 173.29 | 168 | 609951 |
| 1735688400 | 170.32 | 0.73 | 0.43 | 170.1 | 171.05 | 169.38 | 543439 |
| 1735602000 | 169.59 | -0.99 | -0.58 | 170.03 | 170.37 | 167.15 | 436798 |
| 1735342800 | 170.58 | -1.89 | -1.10 | 171.03 | 172.32 | 169.45 | 399384 |
| 1735256400 | 172.47 | 1.38 | 0.81 | 170.43 | 173.4153 | 169.21 | 433430 |
| 1735077840 | 171.09 | 0.18 | 0.11 | 170.79 | 171.77 | 169.25 | 343986 |
| 1734997200 | 170.91 | 1.5 | 0.89 | 169.3 | 171.6925 | 168.87 | 1002952 |
| 1734738000 | 169.41 | -0.09 | -0.05 | 168.46 | 172.525 | 168.21 | 4945107 |
| 1734651600 | 169.5 | -4.94 | -2.83 | 173.91 | 175.39 | 169.32 | 1160309 |
| 1734565200 | 174.44 | -8.77 | -4.79 | 185.8185 | 185.93 | 174.16 | 1316594 |
| 1734478800 | 183.21 | -2.05 | -1.11 | 184.285 | 185.9 | 182.09 | 1055409 |
| 1734392400 | 185.26 | -6.14 | -3.21 | 190.976 | 191.76 | 185.16 | 1371137 |
| 1734133200 | 191.4 | -2.97 | -1.53 | 193 | 194.38 | 189.65 | 600049 |
| 1734046800 | 194.37 | -4.19 | -2.11 | 196.65 | 197.89 | 194.1201 | 643034 |
| 1733960400 | 198.56 | 1.64 | 0.83 | 200.36 | 201.73 | 197.74 | 1623259 |
| 1733874000 | 196.92 | -2.13 | -1.07 | 197.675 | 199.75 | 194.8 | 774331 |
| 1733787600 | 199.05 | -2.86 | -1.42 | 201.195 | 201.97 | 198.72 | 654388 |
| 1733528400 | 201.91 | 1.75 | 0.87 | 202.935 | 203.68 | 201.41 | 456689 |
| 1733442000 | 200.16 | -3.08 | -1.52 | 202.485 | 203 | 199.91 | 586706 |
| 1733355600 | 203.24 | 0.9 | 0.44 | 202.09 | 203.71 | 200.78 | 665754 |
| 1733269200 | 202.34 | -1.02 | -0.50 | 204.47 | 204.9999 | 200.73 | 588261 |
| 1733182800 | 203.36 | -2.26 | -1.10 | 205.62 | 206.47 | 202.84 | 637915 |
| 1732917840 | 205.62 | 0.52 | 0.25 | 208.66 | 208.7 | 205.57 | 374017 |
| 1732750800 | 205.1 | -2.83 | -1.36 | 209.15 | 210.795 | 203.9 | 633246 |
| 1732664400 | 207.93 | -2.88 | -1.37 | 209.79 | 209.79 | 206.2 | 783749 |
| 1732578000 | 210.81 | 8.04 | 3.97 | 206 | 214.53 | 205.21 | 1812913 |
| 1732318800 | 202.77 | 5.19 | 2.63 | 199.87 | 203.4 | 198.74 | 604879 |
| 1732232400 | 197.58 | 3.46 | 1.78 | 194.29 | 198.419 | 194 | 539525 |
| 1732146000 | 194.12 | 0.03 | 0.02 | 194.495 | 194.97 | 191.84 | 632589 |
| 1732059600 | 194.09 | -1.21 | -0.62 | 193.895 | 195.71 | 190.69 | 849863 |
| 1731973200 | 195.3 | 1.31 | 0.68 | 192.76 | 198.06 | 191.98 | 835928 |
| 1731714000 | 193.99 | -1.27 | -0.65 | 194.5 | 195.94 | 193.1 | 822994 |
| 1731627600 | 195.26 | -0.51 | -0.26 | 196.615 | 199.54 | 194.1301 | 818058 |
| 1731541200 | 195.77 | 5.1 | 2.67 | 193.93 | 197.58 | 193.12 | 1026868 |
| 1731454800 | 190.67 | -2.79 | -1.44 | 192.66 | 194.62 | 189.86 | 694930 |
| 1731368400 | 193.46 | 3.02 | 1.59 | 193 | 197.52 | 191.26 | 584165 |
| 1731109200 | 190.44 | 3.02 | 1.61 | 188 | 193.93 | 187.76 | 792718 |
| 1731022800 | 187.42 | 2.78 | 1.51 | 185.65 | 191.16 | 185.65 | 910405 |
| 1730936400 | 184.64 | 2.08 | 1.14 | 174.59 | 189.9 | 174.552 | 1441954 |
| 1730850000 | 182.56 | 3.16 | 1.76 | 180.24 | 182.7 | 179.42 | 729764 |
| 1730763600 | 179.4 | -0.94 | -0.52 | 180.09 | 183.99 | 179.182 | 503504 |
| 1730500800 | 180.34 | 3.55 | 2.01 | 179.5 | 182.49 | 179.47 | 600528 |
| 1730414400 | 176.79 | -4.79 | -2.64 | 180.755 | 182.33 | 176.6 | 846252 |
| 1730328000 | 181.58 | 0.62 | 0.34 | 179.735 | 184.18 | 179.5 | 569917 |
| 1730241600 | 180.96 | -4.09 | -2.21 | 179.5 | 181.84 | 179.0076 | 644361 |
| 1730155200 | 185.05 | 3.15 | 1.73 | 183.29 | 185.9 | 182.53 | 472059 |
| 1729896000 | 181.9 | -1.53 | -0.83 | 184.13 | 185.57 | 180.775 | 596662 |
| 1729809600 | 183.43 | 2.11 | 1.16 | 181.3 | 185.985 | 180.27 | 724732 |
| 1729723200 | 181.32 | -1.55 | -0.85 | 181.98 | 183.65 | 180.11 | 694076 |
| 1729636800 | 182.87 | -3.33 | -1.79 | 183.43 | 184.43 | 182.4872 | 628943 |
| 1729550400 | 186.2 | -3.4 | -1.79 | 189.5 | 189.5 | 185.14 | 764827 |
| 1729291200 | 189.6 | 2.18 | 1.16 | 188.27 | 190.56 | 187.61 | 605182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
