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 | -3.5369 | -1.74532445102 | 202.65 | 205.46 | 194.3 | 1984176 | 201.05887567 | CS |
| 4 | 3.1931 | 1.62979787668 | 195.92 | 205.46 | 183.44 | 2523259 | 197.8546642 | CS |
| 12 | -9.2669 | -4.44711584605 | 208.38 | 216.53 | 183.44 | 2032451 | 200.77884858 | CS |
| 26 | 32.9731 | 19.8465751776 | 166.14 | 216.53 | 162.15 | 1869216 | 191.74093058 | CS |
| 52 | 52.6431 | 35.9412166314 | 146.47 | 216.53 | 139.69 | 1862460 | 174.44090236 | CS |
| 156 | -10.1769 | -4.86258301878 | 209.29 | 216.53 | 109.4 | 2277604 | 153.95537751 | CS |
| 260 | 47.1631 | 31.0385653175 | 151.95 | 228.1425 | 79.41 | 2238687 | 150.59518763 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 197.64 | -3.31 | -1.65 | 197.19 | 198.76 | 194.3 | 1474475 |
| 1738366800 | 200.95 | -1.12 | -0.55 | 202.11 | 203.06 | 199.41 | 2730945 |
| 1738280400 | 202.07 | -0.11 | -0.05 | 204.22 | 204.74 | 200.38 | 1700806 |
| 1738194000 | 202.18 | 0.46 | 0.23 | 201.72 | 205.46 | 201.63 | 2096669 |
| 1738107600 | 201.72 | -1.17 | -0.58 | 202.65 | 203.5799 | 199.2563 | 1917986 |
| 1738021200 | 202.89 | 3.36 | 1.68 | 200.22 | 202.93 | 200.12 | 1801274 |
| 1737762000 | 199.53 | 3.23 | 1.65 | 196.17 | 201.39 | 196.17 | 2077529 |
| 1737675600 | 196.3 | 0 | 0.00 | 196.3 | 196.3 | 196.3 | 0 |
| 1737589200 | 196.3 | -2.26 | -1.14 | 197.47 | 197.5 | 195.37 | 2839929 |
| 1737502800 | 198.56 | 0.02 | 0.01 | 199.01 | 200.63 | 197.2 | 3078942 |
| 1737157200 | 198.54 | 2 | 1.02 | 198 | 202.2 | 196.79 | 4461389 |
| 1737070800 | 196.54 | -3.9 | -1.95 | 185.5 | 196.99 | 183.44 | 5064183 |
| 1736984400 | 200.44 | 4.73 | 2.42 | 199.39 | 200.62 | 197.75 | 3427238 |
| 1736898000 | 195.71 | 3.28 | 1.70 | 194.18 | 196.475 | 192.8351 | 1729967 |
| 1736811600 | 192.43 | 3.41 | 1.80 | 189.32 | 192.71 | 189.3016 | 1854039 |
| 1736552400 | 189.02 | -5.66 | -2.91 | 192.88 | 193.51 | 188.61 | 2253350 |
| 1736379600 | 194.68 | -0.09 | -0.05 | 194.66 | 195.41 | 191.25 | 1659595 |
| 1736293200 | 194.77 | -0.82 | -0.42 | 195.92 | 197.37 | 193.56 | 2727090 |
| 1736206800 | 195.59 | -0.04 | -0.02 | 197.7 | 199.23 | 194.46 | 2634023 |
| 1735947600 | 195.63 | 4.24 | 2.22 | 192.15 | 195.69 | 190.5 | 1358041 |
| 1735861200 | 191.39 | -1.46 | -0.76 | 192.81 | 194.4 | 189.58 | 1750493 |
| 1735688400 | 192.85 | 0.32 | 0.17 | 193.34 | 194.1381 | 192.16 | 1011505 |
| 1735602000 | 192.53 | -0.75 | -0.39 | 191.8 | 193.32 | 190.1107 | 1026869 |
| 1735342800 | 193.28 | -1.49 | -0.77 | 193.62 | 195.525 | 192.21 | 886450 |
| 1735256400 | 194.77 | 0.69 | 0.36 | 193.48 | 194.9 | 192.1775 | 746598 |
| 1735077840 | 194.08 | 0.96 | 0.50 | 193.15 | 194.245 | 191.94 | 724337 |
| 1734997200 | 193.12 | 0.36 | 0.19 | 191.25 | 193.3 | 190.36 | 1493387 |
| 1734738000 | 192.76 | 2.73 | 1.44 | 189.29 | 193.42 | 189 | 3961433 |
| 1734651600 | 190.03 | -1.93 | -1.01 | 194.29 | 195.58 | 189.6801 | 1880790 |
| 1734565200 | 191.96 | -6.34 | -3.20 | 198.94 | 200.36 | 191.29 | 3538988 |
| 1734478800 | 198.3 | -2.23 | -1.11 | 200.24 | 200.24 | 197.1186 | 2400552 |
| 1734392400 | 200.53 | -0.97 | -0.48 | 201.9 | 201.9 | 199.35 | 2503516 |
| 1734133200 | 201.5 | -0.81 | -0.40 | 203.06 | 203.06 | 200.03 | 1589738 |
| 1734046800 | 202.31 | -1.07 | -0.53 | 204.29 | 205.15 | 202.14 | 1618744 |
| 1733960400 | 203.38 | -1.06 | -0.52 | 206.18 | 206.465 | 203.16 | 1697502 |
| 1733874000 | 204.44 | -0.06 | -0.03 | 205.88 | 206.365 | 203.31 | 2146193 |
| 1733787600 | 204.5 | -4.13 | -1.98 | 208 | 209.16 | 204.4 | 1598837 |
| 1733528400 | 208.63 | -0.2 | -0.10 | 209.24 | 209.855 | 207.13 | 1485841 |
| 1733442000 | 208.83 | 0.91 | 0.44 | 208.29 | 210.825 | 207.725 | 1727009 |
| 1733355600 | 207.92 | -1.09 | -0.52 | 209.13 | 209.965 | 206.64 | 1458294 |
| 1733269200 | 209.01 | -2.35 | -1.11 | 212.3 | 212.625 | 208.29 | 1447132 |
| 1733182800 | 211.36 | -3.36 | -1.56 | 215.69 | 216.13 | 211.2 | 1774058 |
| 1732917840 | 214.72 | -0.28 | -0.13 | 216.01 | 216.53 | 213.633 | 1112920 |
| 1732750800 | 215 | 0.8 | 0.37 | 214.2 | 216.18 | 214.04 | 1565736 |
| 1732664400 | 214.2 | 1.73 | 0.81 | 211.84 | 214.81 | 210.45 | 1894388 |
| 1732578000 | 212.47 | 2.4 | 1.14 | 211.97 | 214.64 | 211.825 | 2308499 |
| 1732318800 | 210.07 | 4.32 | 2.10 | 205.98 | 210.71 | 205.72 | 1675388 |
| 1732232400 | 205.75 | 1.8 | 0.88 | 205.41 | 207.905 | 203.95 | 3182239 |
| 1732146000 | 203.95 | -0.91 | -0.44 | 205.21 | 205.62 | 203.4663 | 1606180 |
| 1732059600 | 204.86 | -1.97 | -0.95 | 204.5 | 206.8999 | 204.36 | 1543382 |
| 1731973200 | 206.83 | -0.85 | -0.41 | 207.7 | 208.41 | 206.41 | 1652647 |
| 1731714000 | 207.68 | -0.28 | -0.13 | 207.77 | 210.04 | 206.4 | 2511628 |
| 1731627600 | 207.96 | -1.34 | -0.64 | 209.3 | 210.4 | 207.17 | 1482861 |
| 1731541200 | 209.3 | -1.74 | -0.82 | 212.11 | 214.19 | 208.69 | 1653637 |
| 1731454800 | 211.04 | 1.33 | 0.63 | 208.38 | 211.4 | 208.38 | 2207119 |
| 1731368400 | 209.71 | 5.74 | 2.81 | 206.28 | 210.43 | 206.28 | 2578686 |
| 1731109200 | 203.97 | 0.76 | 0.37 | 203.8 | 205.2 | 201.66 | 1888929 |
| 1731022800 | 203.21 | -1.76 | -0.86 | 202.88 | 203.835 | 200.88 | 3633890 |
| 1730936400 | 204.97 | 16.17 | 8.56 | 199 | 205.06 | 198.45 | 3768045 |
| 1730850000 | 188.8 | 2.85 | 1.53 | 186.21 | 188.86 | 185.7 | 1523084 |
| 1730763600 | 185.95 | -1.2 | -0.64 | 187.26 | 188.3 | 185.54 | 1429449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
