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 | 2.95 | 1.58619206366 | 185.98 | 191.72 | 184.15 | 323501 | 187.44207379 | DR |
| 4 | -5.26 | -2.70868736804 | 194.19 | 195.5 | 179.7173 | 402837 | 187.67406346 | DR |
| 12 | 14.39 | 8.24452847485 | 174.54 | 200.9999 | 169.12 | 400608 | 182.42993233 | DR |
| 26 | -5.25 | -2.70367700072 | 194.18 | 200.9999 | 159.04 | 393932 | 179.36508177 | DR |
| 52 | -13.35 | -6.59976270516 | 202.28 | 255.23 | 159.04 | 343449 | 197.4227685 | DR |
| 156 | -7.07 | -3.60714285714 | 196 | 255.23 | 130.07 | 290848 | 175.59555263 | DR |
| 260 | 48.88 | 34.9018207783 | 140.05 | 255.23 | 108.01 | 277994 | 167.45700999 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 188.93 | -2.04 | -1.07 | 191.6 | 191.84 | 188.29 | 415138 |
| 1738280400 | 190.97 | 3.99 | 2.13 | 190.89 | 191.72 | 189.765 | 408761 |
| 1738194000 | 186.98 | 1.69 | 0.91 | 187.62 | 188.04 | 186.48 | 256817 |
| 1738107600 | 185.29 | -1.21 | -0.65 | 186.15 | 186.17 | 184.15 | 377908 |
| 1738021200 | 186.5 | -0.11 | -0.06 | 186.8 | 187.06 | 185.815 | 295438 |
| 1737762000 | 186.61 | 0.09 | 0.05 | 185.98 | 187.46 | 185.4 | 278581 |
| 1737675600 | 186.52 | 0 | 0.00 | 186.52 | 186.52 | 186.52 | 0 |
| 1737589200 | 186.52 | -0.41 | -0.22 | 187 | 187.5 | 186.395 | 239334 |
| 1737502800 | 186.93 | 6.15 | 3.40 | 184.46 | 186.93 | 184.46 | 328644 |
| 1737157200 | 180.78 | -0.7 | -0.39 | 180.26 | 181.39 | 179.7173 | 432099 |
| 1737070800 | 181.48 | -3.36 | -1.82 | 181.52 | 182.35 | 181.25 | 419170 |
| 1736984400 | 184.84 | -0.57 | -0.31 | 186.28 | 186.635 | 183.9862 | 413694 |
| 1736898000 | 185.41 | 2.16 | 1.18 | 185.56 | 185.94 | 184.58 | 326041 |
| 1736811600 | 183.25 | -0.22 | -0.12 | 182.24 | 183.5 | 181.4803 | 307298 |
| 1736552400 | 183.47 | -9.08 | -4.72 | 185.97 | 186.35 | 183.43 | 473017 |
| 1736379600 | 192.55 | -0.57 | -0.30 | 192.96 | 193.02 | 191.52 | 436461 |
| 1736293200 | 193.12 | 2.73 | 1.43 | 194.59 | 194.9688 | 192.42 | 583386 |
| 1736206800 | 190.39 | -4.86 | -2.49 | 193 | 193.15 | 189.84 | 660228 |
| 1735947600 | 195.25 | 2.13 | 1.10 | 194.19 | 195.5 | 193.23 | 611357 |
| 1735861200 | 193.12 | -1.49 | -0.77 | 194.4 | 194.8 | 192 | 615470 |
| 1735688400 | 194.61 | -1.05 | -0.54 | 196.4 | 196.57 | 193.94 | 442572 |
| 1735602000 | 195.66 | -3.86 | -1.93 | 198 | 198 | 195.61 | 463589 |
| 1735342800 | 199.52 | 2.16 | 1.09 | 200.36 | 200.9999 | 198.18 | 779534 |
| 1735256400 | 197.36 | 15.93 | 8.78 | 195.23 | 198 | 193.1323 | 1281129 |
| 1735077840 | 181.43 | 0.98 | 0.54 | 181 | 181.72 | 180.83 | 168591 |
| 1734997200 | 180.45 | 2.28 | 1.28 | 179.12 | 180.62 | 177.97 | 421602 |
| 1734738000 | 178.17 | 3.96 | 2.27 | 175.84 | 179.9215 | 175.84 | 425558 |
| 1734651600 | 174.21 | 0.59 | 0.34 | 174.86 | 175.8 | 173.7701 | 405537 |
| 1734565200 | 173.62 | 0.34 | 0.20 | 177.33 | 179.3692 | 173.55 | 456670 |
| 1734478800 | 173.28 | -0.97 | -0.56 | 174.38 | 174.63 | 173.28 | 418542 |
| 1734392400 | 174.25 | -1.61 | -0.92 | 174.57 | 174.9726 | 173.85 | 326559 |
| 1734133200 | 175.86 | -1.04 | -0.59 | 176.17 | 176.27 | 175.05 | 225864 |
| 1734046800 | 176.9 | -1.25 | -0.70 | 177.94 | 178.59 | 176.82 | 212235 |
| 1733960400 | 178.15 | 2.44 | 1.39 | 177.22 | 178.44 | 176.48 | 290173 |
| 1733874000 | 175.71 | -1.3 | -0.73 | 176.6 | 177.35 | 175.34 | 236312 |
| 1733787600 | 177.01 | 1.06 | 0.60 | 176.35 | 178.6015 | 176.21 | 375089 |
| 1733528400 | 175.95 | 1.55 | 0.89 | 175.86 | 176.24 | 175.29 | 290651 |
| 1733442000 | 174.4 | -0.38 | -0.22 | 175.12 | 176.15 | 174.4 | 404228 |
| 1733355600 | 174.78 | -1.22 | -0.69 | 176.25 | 176.25 | 174.2506 | 414518 |
| 1733269200 | 176 | 0.19 | 0.11 | 176.7 | 176.76 | 175.57 | 410533 |
| 1733182800 | 175.81 | 5.18 | 3.04 | 173.35 | 176.1445 | 173.155 | 632787 |
| 1732917840 | 170.63 | 0.91 | 0.54 | 169.8 | 170.63 | 169.42 | 247724 |
| 1732750800 | 169.72 | -2.8 | -1.62 | 170.08 | 170.3472 | 169.12 | 476930 |
| 1732664400 | 172.52 | -3.31 | -1.88 | 173.2 | 173.43 | 172.31 | 398510 |
| 1732578000 | 175.83 | 1.43 | 0.82 | 175.87 | 176.56 | 175.17 | 342870 |
| 1732318800 | 174.4 | 1.02 | 0.59 | 172.75 | 174.78 | 172.64 | 368911 |
| 1732232400 | 173.38 | 0.47 | 0.27 | 173.05 | 174.26 | 172.98 | 312751 |
| 1732146000 | 172.91 | -2.48 | -1.41 | 173.77 | 174.21 | 171.77 | 294149 |
| 1732059600 | 175.39 | 0.61 | 0.35 | 175.2 | 176.09 | 175 | 252414 |
| 1731973200 | 174.78 | 1.94 | 1.12 | 173 | 175.82 | 172.8444 | 285534 |
| 1731714000 | 172.84 | -0.64 | -0.37 | 174.15 | 174.15 | 171.78 | 282200 |
| 1731627600 | 173.48 | 1.13 | 0.66 | 173.01 | 174.64 | 172.945 | 423445 |
| 1731541200 | 172.35 | -2.64 | -1.51 | 172.31 | 172.92 | 171.29 | 266638 |
| 1731454800 | 174.99 | 0.89 | 0.51 | 175.53 | 176.72 | 173.86 | 323272 |
| 1731368400 | 174.1 | 2.07 | 1.20 | 172.48 | 174.8 | 172.48 | 307767 |
| 1731109200 | 172.03 | -6.42 | -3.60 | 174.54 | 174.54 | 171.8 | 503739 |
| 1731022800 | 178.45 | 3.3 | 1.88 | 179 | 179.6788 | 177.26 | 635070 |
| 1730936400 | 175.15 | 0.42 | 0.24 | 174.8 | 175.38 | 172.02 | 594768 |
| 1730850000 | 174.73 | 2.03 | 1.18 | 173.01 | 174.81 | 172.64 | 351162 |
| 1730763600 | 172.7 | -0.13 | -0.08 | 173.18 | 173.89 | 172.29 | 253082 |
| 1730500800 | 172.83 | -0.19 | -0.11 | 172.68 | 173.69 | 172.27 | 234171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
