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 | -4.83 | -2.54223906521 | 189.99 | 190.04 | 182.8 | 48373 | 185.68934699 | CS |
| 4 | -1.91 | -1.02100817876 | 187.07 | 205.49 | 182.8 | 53610 | 192.66748106 | CS |
| 12 | 9.68 | 5.51629815364 | 175.48 | 206.02 | 174.73 | 57555 | 188.4024517 | CS |
| 26 | 9.05 | 5.13883368349 | 176.11 | 206.02 | 153.31 | 47513 | 180.78178429 | CS |
| 52 | 57.66 | 45.2235294118 | 127.5 | 206.02 | 101.34 | 42447 | 163.1551525 | CS |
| 156 | 2.11 | 1.15269052172 | 183.05 | 218.35 | 87 | 53721 | 142.1842369 | CS |
| 260 | 131.39 | 244.355588618 | 53.77 | 218.35 | 21.08 | 65255 | 109.79286458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723844400 | 186.02 | 1.31 | 0.71 | 185.11 | 186.41 | 184.84 | 23021 |
| 1723758000 | 184.71 | -0.08 | -0.04 | 187 | 187 | 184.22 | 50533 |
| 1723671600 | 184.79 | -3.26 | -1.73 | 186.82 | 187.65 | 182.8 | 69378 |
| 1723585200 | 188.05 | 2.59 | 1.40 | 185 | 188.8 | 184.12 | 49020 |
| 1723498800 | 185.46 | -1.83 | -0.98 | 189.99 | 190.04 | 182.91 | 49911 |
| 1723239600 | 187.29 | -7.69 | -3.94 | 196.9 | 196.9 | 184.9 | 133432 |
| 1723153200 | 194.98 | 8.42 | 4.51 | 186.58 | 196.5 | 186.58 | 39024 |
| 1723066800 | 186.56 | -5.94 | -3.09 | 194.22 | 197.59 | 184.41 | 57782 |
| 1722980400 | 192.5 | -1.09 | -0.56 | 186.61 | 194 | 185.64 | 50601 |
| 1722634800 | 193.59 | -6.25 | -3.13 | 196.8 | 197 | 189.76 | 52808 |
| 1722548400 | 199.84 | -3.35 | -1.65 | 203.6 | 204.49 | 197.82 | 51042 |
| 1722462000 | 203.19 | 2.64 | 1.32 | 202.23 | 205.49 | 199.82 | 39345 |
| 1722375600 | 200.55 | -0.76 | -0.38 | 201.06 | 202.81 | 200 | 32762 |
| 1722289200 | 201.31 | 1.32 | 0.66 | 201.69 | 202.23 | 196.7 | 28275 |
| 1722030000 | 199.99 | 3.51 | 1.79 | 195.95 | 201.33 | 195.95 | 45471 |
| 1721943600 | 196.48 | 0.66 | 0.34 | 195.96 | 200 | 190.67 | 52089 |
| 1721857200 | 195.82 | -5.07 | -2.52 | 199.42 | 201 | 195.66 | 47071 |
| 1721770800 | 200.89 | 8.68 | 4.52 | 192.26 | 201.61 | 192.26 | 84365 |
| 1721684400 | 192.21 | 10.46 | 5.76 | 187.07 | 192.54 | 187.07 | 62653 |
| 1721425200 | 181.75 | 0 | 0.00 | 181.75 | 181.75 | 181.75 | 0 |
| 1721338800 | 181.75 | -5.78 | -3.08 | 186.97 | 188.06 | 181.05 | 56792 |
| 1721252400 | 187.53 | -2.62 | -1.38 | 188.34 | 190.12 | 186.6 | 48796 |
| 1721166000 | 190.15 | 6.4 | 3.48 | 184.27 | 190.29 | 184.27 | 51007 |
| 1721079600 | 183.75 | 0.7 | 0.38 | 183 | 184.85 | 182.5 | 37386 |
| 1720820400 | 183.05 | 3.7 | 2.06 | 179.7 | 184.1 | 179.48 | 65656 |
| 1720734000 | 179.35 | -0.65 | -0.36 | 182.46 | 182.46 | 177.77 | 54366 |
| 1720647600 | 180 | 3.29 | 1.86 | 178.53 | 180.85 | 177.08 | 73107 |
| 1720561200 | 176.71 | -1.89 | -1.06 | 177.72 | 178 | 174.73 | 59587 |
| 1720474800 | 178.6 | -2.4 | -1.33 | 181.8 | 182.51 | 177 | 118298 |
| 1720215600 | 181 | -3.7 | -2.00 | 184.7 | 185.02 | 180 | 152184 |
| 1720129200 | 184.7 | -20.3 | -9.90 | 201.9 | 201.9 | 183.21 | 302105 |
| 1720042800 | 205 | 5.17 | 2.59 | 200 | 206.02 | 199 | 62677 |
| 1719956400 | 199.83 | 2.71 | 1.37 | 197.12 | 199.83 | 194.99 | 29128 |
| 1719610800 | 197.12 | 1.94 | 0.99 | 195.8 | 198.61 | 195.21 | 56950 |
| 1719524400 | 195.18 | 5.79 | 3.06 | 189.6 | 195.37 | 187.74 | 78253 |
| 1719438000 | 189.39 | -2.48 | -1.29 | 190.5 | 191.82 | 188.6 | 48792 |
| 1719351600 | 191.87 | 4.35 | 2.32 | 187.06 | 193.28 | 185.86 | 64404 |
| 1719265200 | 187.52 | -0.78 | -0.41 | 189.01 | 190.14 | 184.87 | 54445 |
| 1719006000 | 188.3 | 1.31 | 0.70 | 186.99 | 192 | 184 | 98690 |
| 1718919600 | 186.99 | -2.47 | -1.30 | 188.84 | 190.34 | 186.05 | 42742 |
| 1718833200 | 189.46 | 2.2 | 1.17 | 188.09 | 190 | 187.24 | 25124 |
| 1718746800 | 187.26 | -1.4 | -0.74 | 185.77 | 188.87 | 185.02 | 40952 |
| 1718660400 | 188.66 | -3.37 | -1.75 | 190.51 | 192.05 | 187.99 | 33174 |
| 1718401200 | 192.03 | 6.14 | 3.30 | 185.64 | 192.5 | 184.75 | 50464 |
| 1718314800 | 185.89 | -3.68 | -1.94 | 188.9 | 189.51 | 185.58 | 31118 |
| 1718228400 | 189.57 | -0.02 | -0.01 | 190 | 192.09 | 189.57 | 35201 |
| 1718142000 | 189.59 | -2.42 | -1.26 | 191.59 | 191.59 | 188.64 | 31099 |
| 1718055600 | 192.01 | -1 | -0.52 | 190.95 | 195.55 | 190.95 | 45533 |
| 1717796400 | 193.01 | -0.03 | -0.02 | 191.5 | 193.72 | 188.35 | 55897 |
| 1717710000 | 193.04 | 6.45 | 3.46 | 187.04 | 193.2 | 186.75 | 57214 |
| 1717623600 | 186.59 | 1.13 | 0.61 | 188 | 190.5 | 186 | 77970 |
| 1717537200 | 185.46 | -0.86 | -0.46 | 186.18 | 187.1 | 184.49 | 24841 |
| 1717450800 | 186.32 | 3.78 | 2.07 | 185.1 | 187.71 | 184 | 48319 |
| 1717191600 | 182.54 | 2.49 | 1.38 | 181 | 183 | 179.49 | 40517 |
| 1717105200 | 180.05 | 4.1 | 2.33 | 176.17 | 180.05 | 176.17 | 27599 |
| 1717018800 | 175.95 | -2.62 | -1.47 | 178.75 | 178.75 | 175.2 | 37392 |
| 1716932400 | 178.57 | 0.46 | 0.26 | 179.1 | 179.5 | 177.3 | 28010 |
| 1716846000 | 178.11 | 2.51 | 1.43 | 175.48 | 178.11 | 175.1 | 16235 |
| 1716586800 | 175.6 | 3.66 | 2.13 | 173.5 | 176.12 | 172.7 | 24316 |
| 1716500400 | 171.94 | -0.4 | -0.23 | 172.52 | 174.14 | 170.83 | 17733 |
| 1716414000 | 172.34 | -2.57 | -1.47 | 174.57 | 174.95 | 172.1 | 30023 |
| 1716327600 | 174.91 | -1.29 | -0.73 | 175.04 | 175.42 | 173 | 31353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
