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 | -6.12 | -3.29919137466 | 185.5 | 185.62 | 177.37 | 1218400 | 179.28891069 | CS |
| 4 | -7.36 | -3.94130877155 | 186.74 | 187.535 | 177.37 | 827022 | 182.87443001 | CS |
| 12 | 4.11 | 2.34495350031 | 175.27 | 187.535 | 172.95 | 856640 | 180.52151568 | CS |
| 26 | 8.29 | 4.84540300427 | 171.09 | 187.535 | 160.335 | 847834 | 173.52297195 | CS |
| 52 | 42.2 | 30.7625018224 | 137.18 | 187.535 | 126.12 | 949114 | 158.43793138 | CS |
| 156 | 47.94 | 36.4729153987 | 131.44 | 187.535 | 113.5 | 953756 | 141.99579063 | CS |
| 260 | 88.07 | 96.4516482313 | 91.31 | 187.535 | 70.87 | 934866 | 125.4831011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 179.38 | -1.09 | -0.60 | 180.55 | 180.55 | 178.325 | 2377350 |
| 1727131200 | 180.47 | 1.32 | 0.74 | 179.94 | 180.85 | 178.89 | 711466 |
| 1726872000 | 179.15 | -0.07 | -0.04 | 179.13 | 179.67 | 177.62 | 1732659 |
| 1726785600 | 179.22 | 1.36 | 0.76 | 179.2725 | 179.69 | 178.09 | 876055 |
| 1726699200 | 177.86 | -3.55 | -1.96 | 181.5 | 181.5 | 177.37 | 1787320 |
| 1726612800 | 181.41 | -4.1 | -2.21 | 185.23 | 185.6 | 181.35 | 952994 |
| 1726526400 | 185.51 | -0.17 | -0.09 | 186.24 | 186.81 | 184.54 | 475331 |
| 1726267200 | 185.68 | -0.31 | -0.17 | 185.8 | 186.55 | 185.4 | 488116 |
| 1726180800 | 185.99 | 0.6 | 0.32 | 184.74 | 186.32 | 183.87 | 661720 |
| 1726094400 | 185.39 | 0.71 | 0.38 | 184.68 | 185.78 | 182.2 | 812553 |
| 1726008000 | 184.68 | -0.32 | -0.17 | 185.01 | 185.13 | 183.89 | 520671 |
| 1725921600 | 185 | 2.38 | 1.30 | 183.68 | 185.94 | 183.5 | 851518 |
| 1725662400 | 182.62 | -2.27 | -1.23 | 185.38 | 185.64 | 182.15 | 1187009 |
| 1725576000 | 184.89 | 0.11 | 0.06 | 183.93 | 184.945 | 183.04 | 444717 |
| 1725489600 | 184.78 | -0.37 | -0.20 | 185.49 | 186.22 | 184.12 | 627826 |
| 1725403200 | 185.15 | -1.35 | -0.72 | 186.24 | 186.24 | 184.39 | 603605 |
| 1725057600 | 186.5 | 0.73 | 0.39 | 185.77 | 186.84 | 184.92 | 1054227 |
| 1724971200 | 185.77 | 0.35 | 0.19 | 186.04 | 187.535 | 185.41 | 627266 |
| 1724884800 | 185.42 | -0.59 | -0.32 | 186.89 | 186.89 | 184.24 | 615512 |
| 1724798400 | 186.01 | -0.45 | -0.24 | 186.74 | 187.155 | 185.98 | 609692 |
| 1724712000 | 186.46 | 0.03 | 0.02 | 187 | 187.5 | 185.84 | 480285 |
| 1724452800 | 186.43 | 1.95 | 1.06 | 184.97 | 186.44 | 184.97 | 407802 |
| 1724366400 | 184.48 | 0.05 | 0.03 | 184.68 | 185.39 | 183.8 | 821003 |
| 1724280000 | 184.43 | 1.93 | 1.06 | 182.73 | 184.77 | 182.56 | 772074 |
| 1724193600 | 182.5 | -0.2 | -0.11 | 182.68 | 182.97 | 182.01 | 860633 |
| 1724107200 | 182.7 | 0.82 | 0.45 | 183 | 183.46 | 181.85 | 441206 |
| 1723848000 | 181.88 | -1.14 | -0.62 | 183.23 | 183.37 | 181.64 | 553418 |
| 1723761600 | 183.02 | 1.46 | 0.80 | 182.1 | 183.24 | 181.53 | 460859 |
| 1723675200 | 181.56 | 1.18 | 0.65 | 180.38 | 181.97 | 180.14 | 481895 |
| 1723588800 | 180.38 | 0.39 | 0.22 | 180.2364 | 180.51 | 179.18 | 550335 |
| 1723502400 | 179.99 | -0.31 | -0.17 | 181.29 | 181.29 | 179.26 | 664254 |
| 1723243200 | 180.3 | 0.34 | 0.19 | 180.22 | 180.87 | 178.66 | 846819 |
| 1723156800 | 179.96 | 0.67 | 0.37 | 180.02 | 181.515 | 179.54 | 995995 |
| 1723070400 | 179.29 | 1.63 | 0.92 | 178.89 | 180.59 | 178.14 | 967294 |
| 1722984000 | 177.66 | 1.25 | 0.71 | 177.3 | 180.12 | 176.48 | 905905 |
| 1722897600 | 176.41 | -3.08 | -1.72 | 177.37 | 178.94 | 173.62 | 1623475 |
| 1722638400 | 179.49 | 0.68 | 0.38 | 178.21 | 180.24 | 177.13 | 1044457 |
| 1722552000 | 178.81 | 1.04 | 0.59 | 177.96 | 178.83 | 176.44 | 700669 |
| 1722465600 | 177.77 | 1.41 | 0.80 | 177.33 | 178.41 | 177.33 | 962649 |
| 1722379200 | 176.36 | 0.46 | 0.26 | 176.14 | 178.15 | 176.14 | 756772 |
| 1722292800 | 175.9 | 0.24 | 0.14 | 176.09 | 177.14 | 175.2 | 846631 |
| 1722033600 | 175.66 | 0.18 | 0.10 | 176.62 | 177.09 | 174.9 | 1140067 |
| 1721947200 | 175.48 | -4.23 | -2.35 | 180.66 | 181.49 | 173.975 | 2147899 |
| 1721860800 | 179.71 | -0.98 | -0.54 | 180 | 181.19 | 179.2 | 1319527 |
| 1721774400 | 180.69 | -0.97 | -0.53 | 182.41 | 182.41 | 180.65 | 880871 |
| 1721688000 | 181.66 | 1.31 | 0.73 | 180.8 | 181.76 | 180.3454 | 745564 |
| 1721428800 | 180.35 | -0.94 | -0.52 | 181.3924 | 181.82 | 179.89 | 659450 |
| 1721342400 | 181.29 | -1.06 | -0.58 | 182.32 | 182.88 | 180.97 | 796398 |
| 1721256000 | 182.35 | 0.01 | 0.01 | 181.6 | 182.99 | 181.39 | 907241 |
| 1721169600 | 182.34 | 2.35 | 1.31 | 180.51 | 182.42 | 180.04 | 853744 |
| 1721083200 | 179.99 | -0.54 | -0.30 | 180.67 | 181.79 | 179.97 | 862040 |
| 1720824000 | 180.53 | 1.56 | 0.87 | 179.71 | 181.39 | 179.63 | 997650 |
| 1720737600 | 178.97 | -1.04 | -0.58 | 180.06 | 181.28 | 178.435 | 941451 |
| 1720651200 | 180.01 | 1.88 | 1.06 | 178.65 | 180.62 | 178.24 | 961822 |
| 1720564800 | 178.13 | 0.61 | 0.34 | 177.52 | 178.71 | 177.52 | 848288 |
| 1720478400 | 177.52 | 0.27 | 0.15 | 177.27 | 178.555 | 177.27 | 1030925 |
| 1720219200 | 177.25 | -0.27 | -0.15 | 179.45 | 179.45 | 176.95 | 850418 |
| 1720040640 | 177.52 | 2.46 | 1.41 | 176.34 | 177.87 | 175.61 | 566990 |
| 1719960000 | 175.06 | 1.14 | 0.66 | 175.27 | 175.66 | 172.95 | 923071 |
| 1719873600 | 173.92 | -1.44 | -0.82 | 175.94 | 177.13 | 172.81 | 1018213 |
| 1719614400 | 175.36 | -0.42 | -0.24 | 176.04 | 177.2499 | 175.31 | 995988 |
| 1719528000 | 175.78 | 2.06 | 1.19 | 174.08 | 175.82 | 173.67 | 858811 |
| 1719441600 | 173.72 | -1.3 | -0.74 | 174.64 | 174.64 | 173.3 | 1036724 |
| 1719355200 | 175.02 | -0.56 | -0.32 | 176 | 176.51 | 174.46 | 878682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
