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 | -0.97 | -0.507720492018 | 191.05 | 191.87 | 186.64 | 1510167 | 188.72535721 | CS |
| 4 | -0.49 | -0.257123366742 | 190.57 | 200.33 | 186.64 | 1732846 | 192.59278628 | CS |
| 12 | 10.655 | 5.93841437927 | 179.425 | 200.33 | 172.24 | 1796157 | 186.64999223 | CS |
| 26 | 26.76 | 16.3850110213 | 163.32 | 200.33 | 144.8 | 2439151 | 172.33501579 | CS |
| 52 | 14 | 7.95093139482 | 176.08 | 201.92 | 144.8 | 2405607 | 175.94898034 | CS |
| 156 | -7.48 | -3.78619153675 | 197.56 | 249.27 | 124.1483 | 2140254 | 175.9937268 | CS |
| 260 | 61.88 | 48.2683307332 | 128.2 | 249.27 | 90.14 | 2060222 | 166.43926647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 190.28 | 0.11 | 0.06 | 189.71 | 190.77 | 188.92 | 1129928 |
| 1728513600 | 190.17 | 2.8 | 1.49 | 187.28 | 190.44 | 187.0102 | 965431 |
| 1728427200 | 187.37 | 0.09 | 0.05 | 187 | 189 | 186.65 | 1957081 |
| 1728340800 | 187.28 | -2.75 | -1.45 | 190.08 | 190.08 | 186.64 | 1841072 |
| 1728081600 | 190.03 | -0.96 | -0.50 | 191.05 | 191.87 | 189 | 1657322 |
| 1727995200 | 190.99 | -1.47 | -0.76 | 192.145 | 192.29 | 190 | 1296545 |
| 1727908800 | 192.46 | -1.96 | -1.01 | 192.55 | 194.39 | 191.26 | 1195674 |
| 1727822400 | 194.42 | -0.96 | -0.49 | 195.45 | 196 | 191.08 | 1891893 |
| 1727735520 | 195.38 | 0.57 | 0.29 | 194.18 | 195.995 | 193.58 | 1832655 |
| 1727476800 | 194.81 | -0.06 | -0.03 | 195.13 | 197.51 | 194.415 | 1342422 |
| 1727390400 | 194.87 | 3.34 | 1.74 | 192.12 | 195.16 | 191.87 | 1554599 |
| 1727304000 | 191.53 | -2.16 | -1.12 | 193.84 | 195.78 | 190.8 | 1906293 |
| 1727217600 | 193.69 | 0.1 | 0.05 | 194.96 | 195.71 | 192.89 | 2045052 |
| 1727131200 | 193.59 | 0.95 | 0.49 | 192.81 | 193.66 | 191.0817 | 1315690 |
| 1726872000 | 192.64 | -0.6 | -0.31 | 192.94 | 194.55 | 191.0701 | 3520723 |
| 1726785600 | 193.24 | -3.24 | -1.65 | 200.185 | 200.33 | 191.31 | 2375302 |
| 1726699200 | 196.48 | 0.77 | 0.39 | 195.07 | 198.39 | 194.365 | 1945139 |
| 1726612800 | 195.71 | 1.46 | 0.75 | 194.3991 | 196.31 | 194 | 1934384 |
| 1726526400 | 194.25 | 3.16 | 1.65 | 192.25 | 194.45 | 191.85 | 1255053 |
| 1726267200 | 191.09 | 0.38 | 0.20 | 190.57 | 192.62 | 190.21 | 1694667 |
| 1726180800 | 190.71 | 0.72 | 0.38 | 189.96 | 190.8712 | 187.14 | 1012857 |
| 1726094400 | 189.99 | -1.37 | -0.72 | 190.71 | 191.15 | 186.44 | 1387929 |
| 1726008000 | 191.36 | -0.37 | -0.19 | 190.3 | 192.77 | 187.82 | 2568379 |
| 1725921600 | 191.73 | 2.5 | 1.32 | 190.55 | 193.61 | 189.35 | 2652672 |
| 1725662400 | 189.23 | 2.64 | 1.41 | 188.79 | 190.44 | 187.1 | 2672949 |
| 1725576000 | 186.59 | -0.74 | -0.40 | 187.16 | 188.05 | 185.84 | 1431844 |
| 1725489600 | 187.33 | 3.76 | 2.05 | 183.19 | 187.51 | 181.56 | 1870946 |
| 1725403200 | 183.57 | 0.08 | 0.04 | 183.88 | 184.745 | 182.9 | 1623634 |
| 1725057600 | 183.49 | 0.6 | 0.33 | 182.89 | 184.2238 | 180.98 | 2328102 |
| 1724971200 | 182.89 | -0.02 | -0.01 | 183.91 | 184.705 | 182.48 | 1359893 |
| 1724884800 | 182.91 | 0.81 | 0.44 | 182.1 | 184.61 | 182.095 | 1484226 |
| 1724798400 | 182.1 | 0.54 | 0.30 | 181.98 | 183.21 | 181.42 | 1423876 |
| 1724712000 | 181.56 | 0.66 | 0.36 | 181.04 | 182.59 | 180.52 | 1015953 |
| 1724452800 | 180.9 | -1.27 | -0.70 | 182.86 | 182.9381 | 180.18 | 1261605 |
| 1724366400 | 182.17 | -0.73 | -0.40 | 183.41 | 184.3475 | 181.51 | 1133895 |
| 1724280000 | 182.9 | -0.7 | -0.38 | 184.27 | 184.525 | 181.82 | 1246612 |
| 1724193600 | 183.6 | -0.88 | -0.48 | 184.48 | 184.76 | 182.9001 | 1186379 |
| 1724107200 | 184.48 | 0.77 | 0.42 | 183.8 | 184.52 | 182.56 | 1636980 |
| 1723848000 | 183.71 | -0.37 | -0.20 | 184.04 | 184.61 | 182.25 | 1502548 |
| 1723761600 | 184.08 | 0.7 | 0.38 | 184.52 | 186.17 | 182.71 | 1891868 |
| 1723675200 | 183.38 | -5 | -2.65 | 188.05 | 188.5 | 182.49 | 2153104 |
| 1723588800 | 188.38 | 4.57 | 2.49 | 186.22 | 189.04 | 186.0749 | 1686641 |
| 1723502400 | 183.81 | -1.44 | -0.78 | 184.86 | 185.25 | 182.34 | 1638144 |
| 1723243200 | 185.25 | -3.05 | -1.62 | 188.37 | 189.63 | 185.17 | 1876487 |
| 1723156800 | 188.3 | 3.53 | 1.91 | 185.14 | 188.84 | 185.14 | 1736252 |
| 1723070400 | 184.77 | -0.52 | -0.28 | 186.41 | 190.22 | 184.5 | 2097113 |
| 1722984000 | 185.29 | 10.47 | 5.99 | 185.88 | 189.815 | 184 | 3832207 |
| 1722897600 | 174.82 | -5.77 | -3.20 | 176.53 | 178.29 | 172.24 | 3190522 |
| 1722638400 | 180.59 | -1.83 | -1.00 | 182.49 | 183.53 | 178.53 | 2658592 |
| 1722552000 | 182.42 | 2.38 | 1.32 | 181.1 | 183.93 | 180.6 | 1988656 |
| 1722465600 | 180.04 | -1.79 | -0.98 | 182.5 | 183.26 | 179.83 | 1740105 |
| 1722379200 | 181.83 | 0 | 0.00 | 181.97 | 184.79 | 180.04 | 2270796 |
| 1722292800 | 181.83 | 1.99 | 1.11 | 180.63 | 183.08 | 179.15 | 1302916 |
| 1722033600 | 179.84 | -0.92 | -0.51 | 182.26 | 183.85 | 179.26 | 2437327 |
| 1721947200 | 180.76 | 1.1 | 0.61 | 180.675 | 186.45 | 180.2 | 2423244 |
| 1721860800 | 179.66 | 0.28 | 0.16 | 179.36 | 180.835 | 178.46 | 1277888 |
| 1721774400 | 179.38 | -1.26 | -0.70 | 181.13 | 182.175 | 179.25 | 1329399 |
| 1721688000 | 180.64 | 2.06 | 1.15 | 181.15 | 182.17 | 178.78 | 971813 |
| 1721428800 | 178.58 | -0.65 | -0.36 | 179.425 | 180.51 | 176.17 | 2012000 |
| 1721342400 | 179.23 | -2.82 | -1.55 | 180.56 | 184.24 | 179.17 | 2171179 |
| 1721256000 | 182.05 | -0.86 | -0.47 | 182.585 | 184.84 | 180.56 | 2124472 |
| 1721169600 | 182.91 | 4.93 | 2.77 | 178.1 | 183.22 | 177.78 | 1939931 |
| 1721083200 | 177.98 | -1.06 | -0.59 | 178.58 | 180.85 | 177.82 | 2240066 |
| 1720824000 | 179.04 | 1.3 | 0.73 | 179 | 179.71 | 177.81 | 1672773 |
| 1720737600 | 177.74 | 4.25 | 2.45 | 174.5 | 178.55 | 174.5 | 1968517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
