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 | 3.84 | 2.19178082192 | 175.2 | 179.71 | 171.51 | 1846760 | 175.18705228 | CS |
| 4 | 8.59 | 5.03960105603 | 170.45 | 181.66 | 166.45 | 2419901 | 172.61752209 | CS |
| 12 | 27.54 | 18.1782178218 | 151.5 | 181.66 | 144.8 | 2777978 | 166.83540642 | CS |
| 26 | -18.64 | -9.42938081748 | 197.68 | 200.5341 | 144.8 | 2975479 | 172.35391116 | CS |
| 52 | 7.09 | 4.12329165455 | 171.95 | 201.92 | 144.8 | 2398746 | 175.21781689 | CS |
| 156 | -18.87 | -9.53463695619 | 197.91 | 249.27 | 124.1483 | 2114011 | 176.78192927 | CS |
| 260 | 64.43 | 56.2167350144 | 114.61 | 249.27 | 90.14 | 2063203 | 163.52435612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 179.04 | 1.3 | 0.73 | 179 | 179.71 | 177.81 | 1672773 |
| 1720737600 | 177.74 | 4.25 | 2.45 | 174.5 | 178.55 | 174.01 | 1989873 |
| 1720651200 | 173.49 | -0.75 | -0.43 | 174.67 | 174.67 | 171.51 | 1970985 |
| 1720564800 | 174.24 | -1.19 | -0.68 | 175.69 | 175.86 | 173.32 | 1777496 |
| 1720478400 | 175.43 | 0.47 | 0.27 | 175.41 | 177.14 | 174.72 | 1704731 |
| 1720219200 | 174.96 | -0.64 | -0.36 | 175.2 | 175.96 | 174.25 | 1812073 |
| 1720040640 | 175.6 | 0.79 | 0.45 | 175.44 | 177.67 | 175.255 | 1251824 |
| 1719960000 | 174.81 | 2.23 | 1.29 | 172.49 | 175.99 | 172.49 | 2454202 |
| 1719873600 | 172.58 | -3.88 | -2.20 | 173.15 | 175.46 | 172 | 1589841 |
| 1719614400 | 176.46 | 0 | 0.00 | 176.46 | 176.46 | 176.46 | 0 |
| 1719528000 | 176.46 | 5.56 | 3.25 | 174.49 | 181.66 | 174.26 | 4164817 |
| 1719441600 | 170.9 | 2.92 | 1.74 | 167.15 | 171.51 | 166.44999 | 2053785 |
| 1719355200 | 167.98 | -3.86 | -2.25 | 171.79 | 172.42 | 167.72 | 2293432 |
| 1719268800 | 171.84 | 0.75 | 0.44 | 171.5 | 174.29 | 170.3 | 1885863 |
| 1719009600 | 171.09 | 2.91 | 1.73 | 169.74 | 171.79 | 169.35 | 4910539 |
| 1718923200 | 168.18 | -1.48 | -0.87 | 169.88 | 171.1 | 167.1 | 3233674 |
| 1718750400 | 169.66 | -1.24 | -0.73 | 170.74 | 171.59 | 168.77 | 2273653 |
| 1718664000 | 170.9 | 0.35 | 0.21 | 169.12 | 171.62 | 167.32 | 1798666 |
| 1718404800 | 170.55 | -0.77 | -0.45 | 170.45 | 171.5945 | 168.89 | 2225308 |
| 1718318400 | 171.32 | -4.53 | -2.58 | 176.06 | 176.5 | 170.808 | 2298843 |
| 1718232000 | 175.85 | -2.69 | -1.51 | 179 | 179.125 | 174.8 | 2068233 |
| 1718145600 | 178.54 | -0.29 | -0.16 | 178.5 | 179 | 177.46 | 1844193 |
| 1718059200 | 178.83 | 1.91 | 1.08 | 176.57 | 179.76 | 176.02 | 2506409 |
| 1717800000 | 176.92 | 0.14 | 0.08 | 175.9 | 177.12 | 175.25 | 1819447 |
| 1717713600 | 176.78 | 0.96 | 0.55 | 174.52 | 176.9 | 173.99 | 2722174 |
| 1717627200 | 175.82 | 3.94 | 2.29 | 172.9 | 176.73 | 172.82 | 1870806 |
| 1717540800 | 171.88 | -0.49 | -0.28 | 172.13 | 172.26 | 169.66 | 1304413 |
| 1717454400 | 172.37 | 2.81 | 1.66 | 170.04 | 174.27 | 169.98 | 2142655 |
| 1717195200 | 169.56 | 0.12 | 0.07 | 169.57 | 172.145 | 167.955 | 4090180 |
| 1717108800 | 169.44 | -1.36 | -0.80 | 170.68 | 174.17 | 168.305 | 2904696 |
| 1717022400 | 170.8 | -0.5 | -0.29 | 169.48 | 173.43 | 169.41 | 3071307 |
| 1716936000 | 171.3 | 1.23 | 0.72 | 170.92 | 171.71 | 169.2 | 2273482 |
| 1716590400 | 170.07 | -0.83 | -0.49 | 171.57 | 172.27 | 169.73 | 1893810 |
| 1716504000 | 170.9 | -1.15 | -0.67 | 171.63 | 172.51 | 169.73 | 1945331 |
| 1716417600 | 172.05 | -0.74 | -0.43 | 172.02 | 173.98 | 170.99 | 1575721 |
| 1716331200 | 172.79 | -1.6 | -0.92 | 173.47 | 175.78 | 172.52 | 1600358 |
| 1716244800 | 174.39 | 0.33 | 0.19 | 173.59 | 174.71 | 172.19 | 2254393 |
| 1715985600 | 174.06 | 0.35 | 0.20 | 174.05 | 174.66 | 172.58 | 1995061 |
| 1715899200 | 173.71 | 0.43 | 0.25 | 173.05 | 174.84 | 172.56 | 1694849 |
| 1715812800 | 173.28 | 4.41 | 2.61 | 170.84 | 174.99 | 170.635 | 2585487 |
| 1715726400 | 168.87 | 0.96 | 0.57 | 169.85 | 170.2 | 168.63 | 2050061 |
| 1715640000 | 167.91 | -1.13 | -0.67 | 168.18 | 171.56 | 167.8 | 2125768 |
| 1715380800 | 169.04 | 0.91 | 0.54 | 169.13 | 169.99 | 168.29 | 2010747 |
| 1715294400 | 168.13 | 3.21 | 1.95 | 165.79 | 168.39 | 164.91999 | 2145328 |
| 1715208000 | 164.91999 | -3.53 | -2.10 | 167.44 | 167.5 | 161 | 4673056 |
| 1715121600 | 168.45 | 2.5 | 1.51 | 166.96 | 172.23 | 166.47 | 3335975 |
| 1715035200 | 165.94999 | -1.12 | -0.67 | 167.35 | 167.615 | 164.88 | 3081332 |
| 1714776000 | 167.07 | -0.16 | -0.10 | 169.58 | 171.69 | 166.94999 | 3007036 |
| 1714689600 | 167.22999 | 8.73 | 5.51 | 163.1 | 169.99 | 161.375 | 5322536 |
| 1714603200 | 158.5 | -0.74 | -0.46 | 158 | 160.78 | 158 | 3779085 |
| 1714516800 | 159.24 | -0.46 | -0.29 | 159.4 | 162.13 | 158.91999 | 3647178 |
| 1714430400 | 159.69999 | 1.28 | 0.81 | 158.41999 | 165.04 | 158.41999 | 4849557 |
| 1714171200 | 158.41999 | 5.06 | 3.30 | 153.37 | 158.74 | 152.63 | 5236448 |
| 1714084800 | 153.36 | 2.48 | 1.64 | 150.97 | 153.59 | 150.04 | 4567199 |
| 1713998400 | 150.88 | 1.32 | 0.88 | 149.26 | 151.74 | 148.75 | 3636267 |
| 1713912000 | 149.56 | 4.02 | 2.76 | 146.25 | 149.8989 | 145.18 | 4314524 |
| 1713825600 | 145.54 | -0.96 | -0.66 | 150.82 | 151.53 | 144.8 | 4545074 |
| 1713566400 | 146.5 | -6.61 | -4.32 | 151.5 | 151.54 | 145.8 | 6228772 |
| 1713480000 | 153.11 | 1.17 | 0.77 | 151.9 | 153.66999 | 151.16999 | 4772848 |
| 1713393600 | 151.94 | -1.08 | -0.71 | 152.21 | 153.18 | 151.24 | 3270369 |
| 1713307200 | 153.02 | 3.25 | 2.17 | 150.78 | 154.4 | 148.66 | 4967564 |
| 1713220800 | 149.77 | -0.21 | -0.14 | 152.09 | 155 | 149.2425 | 8667338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
