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 | 2.28 | 1.5120366072 | 150.79 | 155.565 | 148.63 | 184249 | 152.26320253 | CS |
| 4 | 4.9 | 3.3070122157 | 148.17 | 155.565 | 147.46 | 218036 | 151.25290689 | CS |
| 12 | 8.82 | 6.1143847487 | 144.25 | 155.565 | 137.76 | 266623 | 146.10702307 | CS |
| 26 | 12.14 | 8.614205634 | 140.93 | 155.565 | 135.96 | 276360 | 144.90778907 | CS |
| 52 | 26.71 | 21.1380183602 | 126.36 | 155.565 | 120.36 | 292917 | 136.53626153 | CS |
| 156 | 33.31 | 27.8139612558 | 119.76 | 155.565 | 90.23 | 272918 | 122.08134295 | CS |
| 260 | 36.18 | 30.9521772607 | 116.89 | 158.9721 | 79.84 | 266040 | 121.23616697 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 153.03 | 0.04 | 0.03 | 154 | 155.565 | 151.87 | 259948 |
| 1726526400 | 152.99 | 0.71 | 0.47 | 153.04 | 153.16999 | 152.07 | 182901 |
| 1726267200 | 152.28 | 0.32 | 0.21 | 152.19 | 153.01 | 151.895 | 138315 |
| 1726180800 | 151.96 | 1.12 | 0.74 | 150.88999 | 152.01 | 149.97 | 200432 |
| 1726094400 | 150.84 | -0.67 | -0.44 | 150.79 | 150.88 | 148.63 | 178025 |
| 1726008000 | 151.51 | -0.4 | -0.26 | 151.87 | 152.79 | 151.44 | 158060 |
| 1725921600 | 151.91 | -0.47 | -0.31 | 152.57 | 153.06 | 151.435 | 241501 |
| 1725662400 | 152.38 | 1.66 | 1.10 | 150.38 | 153.121 | 150.38 | 319136 |
| 1725576000 | 150.72 | -0.01 | -0.01 | 151.08 | 151.76 | 149.94999 | 199673 |
| 1725489600 | 150.72999 | 0.69 | 0.46 | 149.6 | 150.9 | 149.6 | 175836 |
| 1725403200 | 150.04 | -3.15 | -2.06 | 152.11 | 152.46 | 149.72999 | 362364 |
| 1725057600 | 153.19 | 0.91 | 0.60 | 152.19999 | 153.44 | 151.63999 | 178473 |
| 1724971200 | 152.28 | 0.74 | 0.49 | 152.55 | 152.91 | 151.21 | 187083 |
| 1724884800 | 151.54 | 0.34 | 0.22 | 150.93 | 151.965 | 150.88 | 249435 |
| 1724798400 | 151.19999 | 1.04 | 0.69 | 150.01 | 151.54 | 149.84 | 208270 |
| 1724712000 | 150.16 | -0.28 | -0.19 | 150.68 | 152.66999 | 150.13999 | 235517 |
| 1724452800 | 150.44 | 1.45 | 0.97 | 149.66 | 150.53 | 149.4374 | 221439 |
| 1724366400 | 148.99 | -0.34 | -0.23 | 149.57 | 150.4 | 148.66999 | 200439 |
| 1724280000 | 149.33 | 1.22 | 0.82 | 148.16999 | 149.57499 | 147.46 | 291896 |
| 1724193600 | 148.11 | 1.14 | 0.78 | 146.97999 | 148.31 | 146.97999 | 387203 |
| 1724107200 | 146.97 | 0.25 | 0.17 | 146.32 | 147.72999 | 145.91999 | 191184 |
| 1723848000 | 146.72 | -0.29 | -0.20 | 146.11 | 146.84 | 145.61 | 250646 |
| 1723761600 | 147.01 | 3.11 | 2.16 | 145 | 147.34 | 145 | 277520 |
| 1723675200 | 143.9 | -0.47 | -0.33 | 144.13 | 144.81 | 143.49 | 115706 |
| 1723588800 | 144.37 | 1.08 | 0.75 | 143.51 | 145.3 | 143.1 | 212115 |
| 1723502400 | 143.29 | -0.66 | -0.46 | 144.08 | 144.44 | 142.77 | 221275 |
| 1723243200 | 143.94999 | -1.61 | -1.11 | 145.56 | 145.56 | 143.47 | 263237 |
| 1723156800 | 145.56 | 1.96 | 1.36 | 144.46 | 146.16 | 144.38999 | 268614 |
| 1723070400 | 143.6 | -1.33 | -0.92 | 146.01 | 147.26 | 143.47 | 353634 |
| 1722984000 | 144.93 | 4.25 | 3.02 | 141.33 | 146.085 | 141.11 | 476039 |
| 1722897600 | 140.68 | -5.01 | -3.44 | 143.43 | 144.51 | 139.47999 | 448532 |
| 1722638400 | 145.69 | -1.34 | -0.91 | 146.58 | 147 | 143.75 | 213450 |
| 1722552000 | 147.03 | 0.05 | 0.03 | 146.88 | 149.53989 | 145.43 | 335306 |
| 1722465600 | 146.97999 | 1.23 | 0.84 | 146.5 | 148.85 | 145.06 | 280587 |
| 1722379200 | 145.75 | -2.05 | -1.39 | 147.38 | 147.9 | 145.405 | 411026 |
| 1722292800 | 147.8 | 1.14 | 0.78 | 146.58 | 148.35499 | 145.16999 | 390942 |
| 1722033600 | 146.66 | 5.17 | 3.65 | 143.13 | 151.29 | 141.49 | 562787 |
| 1721947200 | 141.49 | -2.65 | -1.84 | 142.83 | 144.05 | 141.22 | 557605 |
| 1721860800 | 144.13999 | -1.9 | -1.30 | 146.07 | 146.63 | 143.9 | 250577 |
| 1721774400 | 146.04 | -1.15 | -0.78 | 147.87 | 148.51 | 145.665 | 234547 |
| 1721688000 | 147.19 | 1.25 | 0.86 | 146 | 147.56 | 145.25 | 235688 |
| 1721428800 | 145.94 | -0.34 | -0.23 | 146.28 | 146.82 | 144.655 | 251235 |
| 1721342400 | 146.28 | 1.42 | 0.98 | 144.61 | 147.25 | 144.21 | 434172 |
| 1721256000 | 144.86 | 0.3 | 0.21 | 144.34 | 145.7699 | 144.34 | 242285 |
| 1721169600 | 144.56 | 1.13 | 0.79 | 143.85 | 145.3 | 143.85 | 178792 |
| 1721083200 | 143.43 | -1.16 | -0.80 | 144.76 | 145.69 | 143.13999 | 319875 |
| 1720824000 | 144.59 | 2.5 | 1.76 | 143.41 | 145.49 | 143.41 | 263895 |
| 1720737600 | 142.09 | 0.8 | 0.57 | 141.19999 | 143.3 | 140.75 | 244519 |
| 1720651200 | 141.29 | 1.25 | 0.89 | 140.75 | 141.63 | 140.57 | 142003 |
| 1720564800 | 140.04 | -1.47 | -1.04 | 140.86 | 141.27 | 139.75 | 238431 |
| 1720478400 | 141.51 | 0.61 | 0.43 | 141.65 | 142.5 | 141.5 | 249264 |
| 1720219200 | 140.9 | -0.32 | -0.23 | 140.99 | 141.435 | 139.72999 | 206970 |
| 1720040640 | 141.22 | 0.82 | 0.58 | 140.88 | 141.4 | 140.57 | 143290 |
| 1719960000 | 140.4 | 1.86 | 1.34 | 138.47999 | 140.5 | 137.76 | 259374 |
| 1719873600 | 138.54 | -5.33 | -3.70 | 141.38 | 141.47999 | 138.38999 | 306323 |
| 1719614400 | 143.87 | 0 | 0.00 | 143.87 | 143.87 | 143.87 | 0 |
| 1719528000 | 143.87 | 0.16 | 0.11 | 143.87 | 143.88 | 142.27 | 377322 |
| 1719441600 | 143.71 | -1.15 | -0.79 | 144.25 | 145.28 | 142.96 | 192427 |
| 1719355200 | 144.86 | -1.86 | -1.27 | 146.79 | 147.18 | 144.5 | 194503 |
| 1719268800 | 146.72 | -0.13 | -0.09 | 147.22 | 148.22999 | 146.66999 | 182881 |
| 1719009600 | 146.85 | 1.04 | 0.71 | 145.87 | 147.135 | 145.31 | 444065 |
| 1718923200 | 145.81 | -0.88 | -0.60 | 146.66 | 147.53 | 145.66999 | 199913 |
| 1718750400 | 146.69 | 0.36 | 0.25 | 146.47999 | 147.69 | 146.47 | 219892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
