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 | -10.21 | -6.30869995057 | 161.84 | 165.33 | 145.52 | 26661660 | 155.48659747 | CS |
| 4 | -7.94400238 | -4.9782560201 | 159.57400238 | 177.09800264 | 145.52 | 15834804 | 160.36381374 | CS |
| 12 | 25.72999812 | 20.4368528481 | 125.90000188 | 185.16200276 | 124.71400186 | 7741325 | 158.33164355 | CS |
| 26 | 29.62699818 | 24.2838272321 | 122.00300182 | 185.16200276 | 117.43100175 | 5114092 | 149.33686579 | CS |
| 52 | 60.71699865 | 66.7858257327 | 90.91300135 | 185.16200276 | 79.50900118 | 3939862 | 130.51421078 | CS |
| 156 | 103.41399928 | 214.480665621 | 48.21600072 | 185.16200276 | 41.50682062 | 2850529 | 92.17225483 | CS |
| 260 | 121.47099955 | 402.768651937 | 30.15900045 | 185.16200276 | 15.56700023 | 2588171 | 72.1143391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 151.63 | 2.37 | 1.59 | 153.5 | 153.5 | 149.9202 | 20821445 |
| 1721946900 | 149.26 | -2.08 | -1.37 | 151.04 | 153.55 | 145.52 | 29901756 |
| 1721860500 | 151.34 | -12.43 | -7.59 | 160.8 | 161.4 | 151.15 | 36455398 |
| 1721774100 | 163.77 | 2.86 | 1.77 | 160.21 | 165.33 | 159.9 | 21490840 |
| 1721687700 | 160.91399 | 3.56 | 2.27 | 160.13 | 162.99 | 157.9 | 20938252 |
| 1721428500 | 157.35 | -3.17 | -1.97 | 161.84 | 163.94999 | 157.12 | 24522055 |
| 1721342100 | 160.52 | 4.54 | 2.91 | 158.88999 | 161.51 | 153.9 | 37901285 |
| 1721255700 | 155.97999 | -13.4 | -7.91 | 162.31 | 162.84 | 155.61 | 41379043 |
| 1721169300 | 169.375 | -2.05 | -1.19 | 172.43 | 172.805 | 166.4 | 22352215 |
| 1721082900 | 171.42 | 1.35 | 0.80 | 170 | 173.5099 | 169.26 | 22938413 |
| 1720823700 | 170.067 | -0.53 | -0.31 | 171.2 | 172.591 | 169.131 | 30370720 |
| 1720737300 | 170.595 | -3.87 | -2.22 | 176.35 | 176.487 | 166.85 | 49872808 |
| 1720650900 | 174.469 | 1.14 | 0.66 | 174.543 | 176.64899 | 172.63628 | 40988568 |
| 1720564500 | 173.331 | -1.26 | -0.72 | 175.7 | 177.098 | 170.556 | 37835948 |
| 1720478100 | 174.586 | 4.26 | 2.50 | 170.5 | 175.68999 | 170.5 | 36256020 |
| 1720218900 | 170.331 | -2.59 | -1.50 | 175.556 | 176.547 | 169.60001 | 45191688 |
| 1720040640 | 172.922 | 7.17 | 4.33 | 167.15 | 172.922 | 166.446 | 39953840 |
| 1719959700 | 165.748 | 1.67 | 1.02 | 164.001 | 165.91999 | 162.2 | 32488590 |
| 1719873300 | 164.08 | 3.53 | 2.20 | 161.1 | 164.875 | 159.35 | 47524900 |
| 1719614100 | 160.553 | 1.89 | 1.19 | 159.574 | 163.923 | 158.6 | 69337168 |
| 1719527700 | 158.666 | -0.53 | -0.34 | 159.164 | 160.562 | 157.13 | 31617950 |
| 1719441300 | 159.2 | 1.12 | 0.71 | 159.4 | 161.818 | 157.359 | 46390828 |
| 1719354900 | 158.079 | -1.14 | -0.72 | 160.029 | 160.604 | 156.4 | 56718408 |
| 1719268500 | 159.221 | -6.64 | -4.00 | 164.291 | 166.1 | 159.066 | 58484688 |
| 1719009300 | 165.863 | -7.59 | -4.38 | 169.905 | 171.3999 | 165.681 | 99990752 |
| 1718922900 | 173.456 | -6.8 | -3.77 | 179.948 | 180.475 | 172.22201 | 69214688 |
| 1718750100 | 180.252 | -2.64 | -1.44 | 183.741 | 185.162 | 178.501 | 86741312 |
| 1718663700 | 182.887 | 9.38 | 5.41 | 179.904 | 184.242 | 178.06885 | 86889848 |
| 1718404500 | 173.504 | 5.6 | 3.34 | 168.686 | 174.724 | 168.21 | 69583512 |
| 1718318100 | 167.899 | 18.35 | 12.27 | 171.128 | 173.585 | 165.252 | 89115016 |
| 1718231700 | 149.551 | 3.45 | 2.36 | 149.92 | 150.249 | 147.64 | 53520388 |
| 1718145300 | 146.103 | 2.06 | 1.43 | 143.701 | 146.501 | 141.623 | 34785100 |
| 1718058900 | 144.047 | 3.38 | 2.41 | 141.355 | 144.90499 | 140.9125 | 30800240 |
| 1717799700 | 140.664 | 0.54 | 0.38 | 140.712 | 142.5 | 139.702 | 17402020 |
| 1717713300 | 140.127 | -1.18 | -0.84 | 142.187 | 142.26899 | 138.82401 | 20161850 |
| 1717626900 | 141.309 | 8.23 | 6.18 | 134.497 | 141.435 | 134.054 | 33281810 |
| 1717540500 | 133.082 | 0.89 | 0.67 | 132.04 | 133.199 | 130.7555 | 23034630 |
| 1717454100 | 132.19 | -0.67 | -0.50 | 135.3 | 135.27 | 130.253 | 26258920 |
| 1717194900 | 132.855 | -3.55 | -2.60 | 136.12 | 136.255 | 130.726 | 73074496 |
| 1717108500 | 136.408 | -2.66 | -1.91 | 138.107 | 138.278 | 135.56399 | 21720360 |
| 1717022100 | 139.067 | -2.18 | -1.54 | 139.91 | 139.91 | 138.3 | 26827810 |
| 1716935700 | 141.245 | 0.46 | 0.33 | 141.279 | 141.71813 | 139.254 | 22705710 |
| 1716590100 | 140.784 | 1.45 | 1.04 | 139.979 | 141.35844 | 139.20242 | 16703020 |
| 1716503700 | 139.329 | 0.11 | 0.08 | 142.811 | 142.9 | 137.8 | 29307680 |
| 1716417300 | 139.224 | -0.7 | -0.50 | 139.601 | 140.5 | 138.422 | 20922270 |
| 1716330900 | 139.92 | -1.48 | -1.05 | 139.868 | 140.939 | 139.346 | 15325100 |
| 1716244500 | 141.403 | 1.87 | 1.34 | 139.91 | 141.694 | 139.316 | 30089170 |
| 1715985300 | 139.529 | -1.68 | -1.19 | 141.31 | 141.953 | 138.178 | 18188370 |
| 1715898900 | 141.213 | -2.4 | -1.67 | 143.011 | 144.54 | 140.506 | 28415940 |
| 1715812500 | 143.617 | 5.61 | 4.07 | 138 | 143.895 | 136.9975 | 32779730 |
| 1715726100 | 138.003 | 4.25 | 3.18 | 133.234 | 138.199 | 132.58 | 19410520 |
| 1715639700 | 133.751 | 0.47 | 0.35 | 134.597 | 135.839 | 133.011 | 18542530 |
| 1715380500 | 133.28 | 2.71 | 2.08 | 131.531 | 134.4 | 131.531 | 16297420 |
| 1715294100 | 130.567 | -1.97 | -1.49 | 131.783 | 132.161 | 130.2 | 12166710 |
| 1715207700 | 132.537 | 2.23 | 1.71 | 129.35 | 133.7905 | 128.849 | 13913120 |
| 1715121300 | 130.311 | -0.72 | -0.55 | 131.8 | 131.899 | 129.6755 | 12407090 |
| 1715034900 | 131.031 | 3.22 | 2.52 | 128.6225 | 131.077 | 127.507 | 16272690 |
| 1714775700 | 127.811 | 3.95 | 3.19 | 125.9 | 128.388 | 124.714 | 24880960 |
| 1714689300 | 123.857 | -0.43 | -0.35 | 125.8 | 125.6944 | 122.49657 | 29493480 |
| 1714602900 | 124.286 | -5.74 | -4.42 | 128.001 | 129.237 | 124.1345 | 31143620 |
| 1714516500 | 130.027 | -3.84 | -2.86 | 132.888 | 134.835 | 129.905 | 22096600 |
| 1714430100 | 133.862 | -0.55 | -0.41 | 134.408 | 135.298 | 132.5695 | 13366640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
