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 | 5.51476865289 | 175.71 | 185.455 | 171.32 | 473726 | 178.98268861 | DR |
| 4 | 4.37 | 2.41396453626 | 181.03 | 190.65 | 170.51 | 369884 | 180.37500733 | DR |
| 12 | -19.4 | -9.47265625 | 204.8 | 208.8599 | 159.04 | 339498 | 184.03993845 | DR |
| 26 | -66.71 | -26.4606719289 | 252.11 | 254.98 | 159.04 | 312460 | 202.26978908 | DR |
| 52 | -0.06 | -0.0323519896474 | 185.46 | 255.23 | 159.04 | 312302 | 200.79056266 | DR |
| 156 | 3.48 | 1.91292875989 | 181.92 | 255.23 | 130.07 | 276942 | 176.19937766 | DR |
| 260 | 50.15 | 37.0794824399 | 135.25 | 255.23 | 108.01 | 259371 | 165.14309931 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 185.4 | 1.33 | 0.72 | 184.75 | 185.81 | 184.13 | 357865 |
| 1726872000 | 184.07 | 0.6 | 0.33 | 184.58 | 184.92 | 182.5429 | 538564 |
| 1726785600 | 183.47 | 6.76 | 3.83 | 183.89 | 184.68 | 183.0001 | 494068 |
| 1726699200 | 176.71 | 3.56 | 2.06 | 175.66 | 178.52 | 175.5 | 559513 |
| 1726612800 | 173.15 | -3.08 | -1.75 | 172.38 | 174.59 | 171.32 | 502550 |
| 1726526400 | 176.23 | 0.84 | 0.48 | 175.71 | 176.61 | 175.0683 | 273937 |
| 1726267200 | 175.39 | -0.79 | -0.45 | 174.99 | 176.18 | 174.86 | 217099 |
| 1726180800 | 176.18 | 1.49 | 0.85 | 175.56 | 177.195 | 174.305 | 266771 |
| 1726094400 | 174.69 | 0.51 | 0.29 | 172.4 | 174.85 | 170.51 | 414422 |
| 1726008000 | 174.18 | -1.9 | -1.08 | 175 | 175.79 | 171.6 | 479207 |
| 1725921600 | 176.08 | -1.1 | -0.62 | 175.53 | 177.0899 | 174.58 | 408328 |
| 1725662400 | 177.18 | -5.62 | -3.07 | 181.19 | 181.55 | 176.8881 | 288663 |
| 1725576000 | 182.8 | -1.91 | -1.03 | 182.79 | 183.41 | 181.77 | 224029 |
| 1725489600 | 184.71 | -1.44 | -0.77 | 183.92 | 185.94 | 183.58 | 218095 |
| 1725403200 | 186.15 | -3.65 | -1.92 | 188.67 | 189.7 | 185.595 | 329732 |
| 1725057600 | 189.8 | 2.03 | 1.08 | 190 | 190.65 | 188.4 | 240272 |
| 1724971200 | 187.77 | 0.1 | 0.05 | 188.11 | 189.15 | 187.35 | 215517 |
| 1724884800 | 187.67 | 1.92 | 1.03 | 189.6 | 190.23 | 187.135 | 366181 |
| 1724798400 | 185.75 | 5.18 | 2.87 | 185.36 | 186.35 | 185.24 | 653332 |
| 1724712000 | 180.57 | -4.52 | -2.44 | 181.03 | 181.825 | 180.39 | 337513 |
| 1724452800 | 185.09 | 3.59 | 1.98 | 183.73 | 186 | 183.5 | 246738 |
| 1724366400 | 181.5 | -2.12 | -1.15 | 183.37 | 183.71 | 181.31 | 179875 |
| 1724280000 | 183.62 | 2.28 | 1.26 | 184.16 | 184.3782 | 182.8 | 298165 |
| 1724193600 | 181.34 | -2.36 | -1.28 | 183.17 | 183.63 | 181.11 | 180371 |
| 1724107200 | 183.7 | 1.03 | 0.56 | 183.37 | 183.8 | 182.72 | 242571 |
| 1723848000 | 182.67 | 0.88 | 0.48 | 182.24 | 183.26 | 182 | 337289 |
| 1723761600 | 181.79 | 4.78 | 2.70 | 181.5 | 182.32 | 180.77 | 692926 |
| 1723675200 | 177.01 | 4.62 | 2.68 | 177.5 | 178.01 | 175.94 | 349412 |
| 1723588800 | 172.39 | 4.42 | 2.63 | 171.05 | 172.6573 | 170.77 | 428143 |
| 1723502400 | 167.97 | -0.62 | -0.37 | 169.45 | 169.57 | 167.561 | 296377 |
| 1723243200 | 168.59 | -0.78 | -0.46 | 168.54 | 169.48 | 166.74619 | 274462 |
| 1723156800 | 169.37 | 2.19 | 1.31 | 169.17 | 170.1 | 167.6 | 254963 |
| 1723070400 | 167.18 | -2.42 | -1.43 | 171.61 | 172.6 | 167.06 | 444325 |
| 1722984000 | 169.6 | 1.25 | 0.74 | 170.25 | 170.5 | 167.585 | 487536 |
| 1722897600 | 168.35 | -4.67 | -2.70 | 160.88999 | 170.95 | 159.04 | 1017471 |
| 1722638400 | 173.02 | -6.05 | -3.38 | 174.17 | 174.17 | 171.5 | 673812 |
| 1722552000 | 179.07 | -14.48 | -7.48 | 182.8 | 184.6799 | 178.565 | 816448 |
| 1722465600 | 193.55 | 0.44 | 0.23 | 194.18 | 194.89 | 192.9 | 370539 |
| 1722379200 | 193.11 | 0.63 | 0.33 | 194.96 | 195.48 | 192.265 | 284160 |
| 1722292800 | 192.48 | -0.04 | -0.02 | 193.2 | 193.2 | 191.8067 | 205477 |
| 1722033600 | 192.52 | -2.73 | -1.40 | 190.74 | 192.84 | 190.51 | 317161 |
| 1721947200 | 195.25 | -1.95 | -0.99 | 197.43 | 197.43 | 193.73 | 212198 |
| 1721860800 | 197.2 | -3.59 | -1.79 | 199.79 | 200.05 | 197.08 | 211380 |
| 1721774400 | 200.79 | 0.65 | 0.32 | 200.18 | 201.33 | 199.89 | 283825 |
| 1721688000 | 200.14 | 2.99 | 1.52 | 198.7 | 200.1487 | 198.1183 | 315489 |
| 1721428800 | 197.15 | -2.7 | -1.35 | 199.28 | 199.28 | 197.03 | 236369 |
| 1721342400 | 199.85 | -4.54 | -2.22 | 201.93 | 202.22 | 199.54 | 292867 |
| 1721256000 | 204.39 | -2.21 | -1.07 | 204.73 | 205.145 | 203.31 | 265931 |
| 1721169600 | 206.6 | -0.31 | -0.15 | 206.23 | 206.8142 | 205.68 | 205475 |
| 1721083200 | 206.91 | -0.68 | -0.33 | 208.4 | 208.4 | 206.76 | 207903 |
| 1720824000 | 207.59 | 3.86 | 1.89 | 206.53 | 208.8599 | 206.03 | 217790 |
| 1720737600 | 203.73 | -2.15 | -1.04 | 205.31 | 205.65 | 203.73 | 246332 |
| 1720651200 | 205.88 | 4.21 | 2.09 | 204.63 | 206.18 | 203.78 | 209092 |
| 1720564800 | 201.67 | -3.27 | -1.60 | 202.98 | 203.19 | 201.67 | 230636 |
| 1720478400 | 204.94 | -1.51 | -0.73 | 204.72 | 205.67 | 204.3036 | 200043 |
| 1720219200 | 206.45 | 0.2 | 0.10 | 206.29 | 206.55 | 205.09 | 190500 |
| 1720040640 | 206.25 | 0.04 | 0.02 | 205.87 | 206.31 | 205.17 | 212267 |
| 1719960000 | 206.21 | 2.5 | 1.23 | 205 | 206.21 | 204.7 | 259289 |
| 1719873600 | 203.71 | -0.17 | -0.08 | 204.8 | 205.13 | 203.205 | 267464 |
| 1719614400 | 203.88 | 0 | 0.00 | 203.88 | 203.88 | 203.88 | 0 |
| 1719528000 | 203.88 | 0.7 | 0.34 | 203.09 | 204.94 | 203.09 | 282998 |
| 1719441600 | 203.18 | -3.04 | -1.47 | 203.55 | 204.2208 | 202.38 | 306055 |
| 1719355200 | 206.22 | 7.24 | 3.64 | 205.39 | 206.61 | 205.13 | 515161 |
| 1719268800 | 198.98 | 5.4 | 2.79 | 197.29 | 199.4299 | 197.2749 | 375467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
