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 | -3.25 | -1.77848309073 | 182.74 | 182.82 | 170.83 | 1722462 | 175.69948729 | CS |
| 4 | 18.476 | 11.4747785907 | 161.014 | 184.41 | 154.08 | 1790177 | 171.00753551 | CS |
| 12 | 15.9 | 9.71942050248 | 163.59 | 184.41 | 130.08 | 2276530 | 160.29286041 | CS |
| 26 | 39.54 | 28.2529474812 | 139.95 | 184.41 | 125.22 | 2306634 | 151.57063979 | CS |
| 52 | 92.58 | 106.523990335 | 86.91 | 184.41 | 78.35 | 2586512 | 129.84846759 | CS |
| 156 | 87.46 | 95.0342279691 | 92.03 | 184.41 | 31.09 | 3922039 | 78.46753364 | CS |
| 260 | 74.95 | 71.6950449589 | 104.54 | 184.41 | 19.25 | 5633268 | 67.80294333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 179.44 | 6.28 | 3.63 | 177 | 180.11 | 176 | 1435192 |
| 1727995200 | 173.16 | -1.8 | -1.03 | 173.5 | 175.45 | 172.12 | 1138693 |
| 1727908800 | 174.96 | 1.73 | 1.00 | 170.98 | 175.12 | 170.24 | 1067715 |
| 1727822400 | 173.23 | -4.13 | -2.33 | 177.36 | 178.2 | 170.83 | 2044338 |
| 1727736000 | 177.36 | -0.18 | -0.10 | 178.21 | 179.35 | 171.56 | 2357157 |
| 1727476800 | 177.54 | -5.27 | -2.88 | 182.74 | 182.82 | 177.43 | 2388202 |
| 1727390400 | 182.81 | 5.4 | 3.04 | 180 | 184.41 | 179.29 | 2150285 |
| 1727304000 | 177.41 | -2.22 | -1.24 | 178.89 | 179.14 | 176.2701 | 1582666 |
| 1727217600 | 179.63 | 3.73 | 2.12 | 177 | 179.75 | 174.51 | 2050107 |
| 1727131200 | 175.9 | 1.85 | 1.06 | 173.7 | 176.135 | 172.66 | 1589969 |
| 1726872000 | 174.05 | 2.49 | 1.45 | 171.01 | 174.48 | 170.96 | 2647082 |
| 1726785600 | 171.56 | 3.01 | 1.79 | 172 | 173 | 168.94 | 1980039 |
| 1726699200 | 168.55 | 0.15 | 0.09 | 168.6 | 171.5 | 168 | 1307990 |
| 1726612800 | 168.4 | -1.34 | -0.79 | 171 | 171.75 | 167.86 | 1507622 |
| 1726526400 | 169.74 | 1.78 | 1.06 | 170 | 173.4 | 168.815 | 2078241 |
| 1726267200 | 167.96 | 2.39 | 1.44 | 166.4 | 169.63 | 165.69999 | 1376719 |
| 1726180800 | 165.57 | 3.42 | 2.11 | 164.85 | 166.88 | 162.485 | 1806622 |
| 1726094400 | 162.15 | 3.85 | 2.43 | 158.38 | 162.85 | 156.01 | 1750793 |
| 1726008000 | 158.3 | -1.96 | -1.22 | 160.31 | 160.52 | 154.08 | 2146455 |
| 1725921600 | 160.26 | 3.71 | 2.37 | 158.32 | 161.76499 | 158.32 | 1905167 |
| 1725662400 | 156.55 | -1.47 | -0.93 | 159.19999 | 161.38999 | 155.19999 | 1747034 |
| 1725576000 | 158.02 | -0.75 | -0.47 | 158.65 | 161.61 | 157.61 | 1164622 |
| 1725489600 | 158.77 | -0.88 | -0.55 | 159 | 160.8766 | 157.35 | 1298670 |
| 1725403200 | 159.65 | -4.97 | -3.02 | 161.61 | 163.74 | 158.72 | 2206776 |
| 1725057600 | 164.62 | -2.22 | -1.33 | 168.2 | 168.92 | 161.1 | 2603649 |
| 1724971200 | 166.84 | -0.1 | -0.06 | 168.71 | 169.06 | 166.46 | 974367 |
| 1724884800 | 166.94 | -2.08 | -1.23 | 168.5 | 168.5 | 165.19 | 1407167 |
| 1724798400 | 169.02 | 6.97 | 4.30 | 162 | 169.47 | 161.16999 | 2077834 |
| 1724712000 | 162.05 | -1.03 | -0.63 | 163.19 | 163.19 | 161.43 | 1192957 |
| 1724452800 | 163.08 | 5.19 | 3.29 | 158.49 | 163.47 | 158 | 1793653 |
| 1724366400 | 157.88999 | -0.23 | -0.15 | 158.57 | 159.41 | 156.51 | 1405561 |
| 1724280000 | 158.12 | -0.72 | -0.45 | 159.43 | 159.75 | 156.21 | 2177901 |
| 1724193600 | 158.84 | -2.59 | -1.60 | 160.8 | 161.25 | 157.61 | 2012510 |
| 1724107200 | 161.43 | 3.63 | 2.30 | 158.4 | 161.82 | 157.8 | 1653907 |
| 1723848000 | 157.8 | -2.46 | -1.54 | 159.93 | 160.16 | 157.49 | 1631326 |
| 1723761600 | 160.26 | 7.55 | 4.94 | 155.46 | 160.60499 | 154.29 | 2302595 |
| 1723675200 | 152.71 | -1.87 | -1.21 | 154.69 | 155.9 | 150.33 | 1711410 |
| 1723588800 | 154.58 | 0.72 | 0.47 | 155.01 | 155.50899 | 151.85 | 1647470 |
| 1723502400 | 153.86 | -1.89 | -1.21 | 155.75 | 157.97999 | 153.4009 | 2957960 |
| 1723243200 | 155.75 | -0.15 | -0.10 | 155.53 | 159.08 | 155.02 | 3638723 |
| 1723156800 | 155.9 | 8.37 | 5.67 | 149.69999 | 156.16999 | 149.5 | 3310219 |
| 1723070400 | 147.53 | -2.73 | -1.82 | 152.93 | 155.9 | 147.05009 | 4299617 |
| 1722984000 | 150.26 | 10.49 | 7.51 | 145.9 | 153.69999 | 145.585 | 5826075 |
| 1722897600 | 139.77 | 0.92 | 0.66 | 133.63 | 140.15 | 130.08 | 4036752 |
| 1722638400 | 138.85 | -9.24 | -6.24 | 143.5 | 143.715 | 136.8308 | 4927586 |
| 1722552000 | 148.09 | -8.63 | -5.51 | 157.81 | 157.93 | 145.5 | 4463517 |
| 1722465600 | 156.72 | -0.22 | -0.14 | 158.97 | 161.86 | 155.66999 | 4092839 |
| 1722379200 | 156.94 | 1.8 | 1.16 | 156.24 | 157.87 | 155.06 | 2430808 |
| 1722292800 | 155.13999 | 1.58 | 1.03 | 154.8 | 156.47 | 151.66 | 3138811 |
| 1722033600 | 153.56 | 1.54 | 1.01 | 154.65 | 156.65 | 152.05 | 3435348 |
| 1721947200 | 152.02 | -12.49 | -7.59 | 163.5 | 163.745 | 151.93 | 6498411 |
| 1721860800 | 164.51 | -6.22 | -3.64 | 170.18 | 171 | 163.87 | 2382151 |
| 1721774400 | 170.73 | 2.2 | 1.31 | 168.24 | 173.37 | 168.13 | 2159399 |
| 1721688000 | 168.53 | 0.24 | 0.14 | 167.24 | 169.52 | 165.5001 | 2016099 |
| 1721428800 | 168.29 | 4.1 | 2.50 | 165.97 | 169 | 165.93 | 1504973 |
| 1721342400 | 164.19 | -0.27 | -0.16 | 165.63999 | 166.85 | 163.06 | 1647458 |
| 1721256000 | 164.46 | -7.62 | -4.43 | 170.1 | 170.34 | 164.46 | 2921894 |
| 1721169600 | 172.08 | 4.36 | 2.60 | 168.1 | 172.6399 | 168.09 | 1892567 |
| 1721083200 | 167.72 | 1.32 | 0.79 | 167 | 167.92 | 164.21 | 1744824 |
| 1720824000 | 166.4 | 3.22 | 1.97 | 163.59 | 166.66 | 163.59 | 2062555 |
| 1720737600 | 163.18 | 0.5 | 0.31 | 161.11 | 163.22999 | 157.79 | 2993676 |
| 1720651200 | 162.68 | -0.45 | -0.28 | 164 | 164.68 | 160.47 | 1928502 |
| 1720564800 | 163.13 | 2.3 | 1.43 | 160 | 163.665 | 159.96 | 1930347 |
| 1720478400 | 160.83 | 4.05 | 2.58 | 157.88 | 162.93 | 157.6 | 2245678 |
| 1720219200 | 156.78 | 1.4 | 0.90 | 156 | 157.05 | 154.47 | 1235378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
