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 | -4.13 | -2.71782047907 | 151.96 | 151.96 | 147.82 | 45999 | 150.48433196 | SP |
| 4 | 0.12 | 0.0812402680929 | 147.71 | 152.81 | 146.981 | 35596 | 149.89164645 | SP |
| 12 | 7.79 | 5.56269637247 | 140.04 | 152.81 | 139.355 | 33200 | 147.21884109 | SP |
| 26 | 12.32 | 9.0915799572 | 135.51 | 152.81 | 135 | 30553 | 143.32655205 | SP |
| 52 | 21.69 | 17.1951799588 | 126.14 | 152.81 | 116.155 | 27463 | 135.76586318 | SP |
| 156 | 25.05 | 20.4023456589 | 122.78 | 152.81 | 99.14 | 33901 | 122.18970599 | SP |
| 260 | 59.06 | 66.5314858623 | 88.77 | 152.81 | 64.57 | 44301 | 105.75726273 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 147.83 | -0.49 | -0.33 | 148.32 | 149.739 | 147.82 | 14358 |
| 1721860200 | 148.315 | -1.95 | -1.29 | 149.49 | 149.49 | 148.24 | 17039 |
| 1721773800 | 150.26 | -0.58 | -0.38 | 150.59 | 150.8599 | 150.26 | 13775 |
| 1721687400 | 150.84 | 1.14 | 0.76 | 150.47999 | 150.8685 | 150.1076 | 24271 |
| 1721428200 | 149.69999 | -1.14 | -0.76 | 150.59 | 151.0112 | 149.54 | 26504 |
| 1721341800 | 150.84 | -1.11 | -0.73 | 151.96 | 151.96 | 150.47999 | 150788 |
| 1721255400 | 151.9498 | -0.86 | -0.56 | 151.61 | 152.35499 | 151.61 | 14297 |
| 1721169000 | 152.8057 | 1.61 | 1.07 | 151.99 | 152.81 | 151.99 | 17103 |
| 1721082600 | 151.1928 | 0.51 | 0.34 | 151.21 | 151.94999 | 151.01 | 14705 |
| 1720823400 | 150.681 | 0.84 | 0.56 | 150.19999 | 151.715 | 150.19999 | 35255 |
| 1720737000 | 149.84 | -0.27 | -0.18 | 150.28 | 150.5825 | 149.71 | 168099 |
| 1720650600 | 150.11 | 1.27 | 0.85 | 149.15 | 150.11 | 148.9887 | 31898 |
| 1720564200 | 148.8377 | 0.02 | 0.01 | 148.88999 | 149.2372 | 148.75 | 30287 |
| 1720477800 | 148.8167 | -0.06 | -0.04 | 149.09 | 149.09 | 148.53 | 38464 |
| 1720218600 | 148.8774 | 0.6 | 0.41 | 148.13999 | 148.88 | 147.91999 | 15848 |
| 1720040640 | 148.2766 | 0.24 | 0.16 | 148.13999 | 148.2957 | 147.9201 | 6667 |
| 1719959400 | 148.04 | 0.68 | 0.46 | 147 | 148.04 | 147 | 27513 |
| 1719873000 | 147.3629 | -0.36 | -0.24 | 147.91 | 147.91 | 146.981 | 9515 |
| 1719613800 | 147.72 | 0 | 0.00 | 147.72 | 147.72 | 147.72 | 0 |
| 1719527400 | 147.72 | 0.01 | 0.01 | 147.71 | 147.86 | 147.405 | 14658 |
| 1719441000 | 147.7055 | -0.22 | -0.15 | 147.62 | 147.7055 | 147.1001 | 42937 |
| 1719354600 | 147.9296 | -0.21 | -0.14 | 148.19999 | 148.19999 | 147.5999 | 14917 |
| 1719268200 | 148.13999 | 0.35 | 0.24 | 147.88 | 148.7492 | 147.88 | 10919 |
| 1719009000 | 147.79 | 0 | 0.00 | 148.07 | 148.07 | 147.6 | 10336 |
| 1718922600 | 147.79 | 0.08 | 0.05 | 147.91999 | 148.08 | 147.7055 | 38990 |
| 1718749800 | 147.71 | 0.46 | 0.31 | 147.49 | 147.83 | 147.49 | 23570 |
| 1718663400 | 147.25 | 1.17 | 0.80 | 145.97 | 147.479 | 145.97 | 8338 |
| 1718404200 | 146.0789 | -0.14 | -0.10 | 145.72 | 146.16 | 145.4501 | 14338 |
| 1718317800 | 146.22 | 0.12 | 0.08 | 146.31 | 146.33 | 145.55 | 13085 |
| 1718231400 | 146.1 | 0.45 | 0.31 | 147.16999 | 147.16999 | 145.9065 | 15168 |
| 1718145000 | 145.6536 | 0.04 | 0.03 | 145.3 | 145.7082 | 144.925 | 8840 |
| 1718058600 | 145.61 | 0.27 | 0.19 | 145.15 | 145.72999 | 144.9395 | 11439 |
| 1717799400 | 145.339 | -0.2 | -0.14 | 145.5 | 145.935 | 145.2346 | 14582 |
| 1717713000 | 145.54 | 0.07 | 0.05 | 145.52 | 145.79 | 145.13 | 16441 |
| 1717626600 | 145.4656 | 1.02 | 0.70 | 145.27 | 145.4656 | 144.43 | 12091 |
| 1717540200 | 144.4478 | 0.41 | 0.29 | 144.03 | 144.56219 | 143.61009 | 7311 |
| 1717453800 | 144.0333 | -1.26 | -0.86 | 144.61 | 144.61 | 143.15 | 32167 |
| 1717194600 | 145.29 | 1.43 | 0.99 | 144.22999 | 145.29 | 143.19999 | 26117 |
| 1717108200 | 143.86 | -0.14 | -0.10 | 144 | 144.28 | 143.68 | 13400 |
| 1717021800 | 144 | -1.22 | -0.84 | 144.24 | 144.33 | 144 | 15380 |
| 1716935400 | 145.2195 | -0.75 | -0.51 | 146.11 | 146.11 | 144.82 | 16939 |
| 1716589800 | 145.97 | 0.78 | 0.53 | 145.79 | 146.189 | 145.7723 | 12802 |
| 1716503400 | 145.1939 | -1.21 | -0.82 | 146.99 | 146.99 | 145.04 | 14642 |
| 1716417000 | 146.4 | -0.31 | -0.21 | 146.51 | 146.81899 | 145.99 | 68390 |
| 1716330600 | 146.707 | 0.22 | 0.15 | 146.57 | 146.71 | 146.3424 | 29424 |
| 1716244200 | 146.4856 | -0.1 | -0.07 | 146.65 | 146.93279 | 146.4856 | 151980 |
| 1715985000 | 146.59 | 0.14 | 0.10 | 146.43 | 146.59 | 146.3226 | 132373 |
| 1715898600 | 146.44999 | -0.05 | -0.04 | 146.63999 | 146.9061 | 146.44999 | 41552 |
| 1715812200 | 146.5046 | 1.53 | 1.06 | 145.4 | 146.5046 | 145.4 | 117846 |
| 1715725800 | 144.9715 | 0.61 | 0.42 | 144.49 | 144.9715 | 144.207 | 10924 |
| 1715639400 | 144.3581 | -0.11 | -0.08 | 144.9 | 144.9 | 144.27 | 12859 |
| 1715380200 | 144.4666 | 0.57 | 0.40 | 144.52 | 144.58789 | 144.20509 | 9394 |
| 1715293800 | 143.8945 | 0.65 | 0.46 | 143.12 | 143.8945 | 143.12 | 198226 |
| 1715207400 | 143.24 | 0.12 | 0.08 | 142.66999 | 143.29419 | 142.66999 | 8460 |
| 1715121000 | 143.1202 | 0.61 | 0.43 | 143.05 | 143.2118 | 142.92259 | 8413 |
| 1715034600 | 142.5114 | 1.28 | 0.91 | 141.77 | 142.5136 | 141.77 | 11939 |
| 1714775400 | 141.22999 | 1.21 | 0.86 | 141.27 | 141.326 | 140.52 | 10198 |
| 1714689000 | 140.02 | 0.85 | 0.61 | 140.04 | 140.2364 | 139.35499 | 10584 |
| 1714602600 | 139.16999 | -0.45 | -0.32 | 139.22 | 140.743 | 139.00569 | 12144 |
| 1714516200 | 139.62 | -1.66 | -1.17 | 140.81 | 141.12 | 139.62 | 20681 |
| 1714429800 | 141.28 | 0.36 | 0.26 | 141.1 | 141.33 | 140.84 | 13868 |
| 1714170600 | 140.91999 | 0.65 | 0.46 | 140.59 | 141.3636 | 140.59 | 11237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
