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 | -3.73 | -2.30902562833 | 161.54 | 162.57 | 153.42 | 5525733 | 156.48305737 | CS |
| 4 | 0.33 | 0.209550419101 | 157.48 | 164.28 | 152.3 | 6184656 | 156.68198377 | CS |
| 12 | -2.77 | -1.72499688629 | 160.58 | 166.91 | 151.93 | 6841708 | 157.88417285 | CS |
| 26 | 9.78 | 6.6067688982 | 148.03 | 167.11 | 146.52 | 7576872 | 156.38100041 | CS |
| 52 | -3.42 | -2.1211933263 | 161.23 | 171.7 | 139.62 | 8456853 | 154.72222644 | CS |
| 156 | 58.73 | 59.2753330642 | 99.08 | 189.68 | 92.86 | 9700112 | 149.30657271 | CS |
| 260 | 32.57 | 26.0060683488 | 125.24 | 189.68 | 51.6 | 9736704 | 127.0214698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 157.84 | 0.3 | 0.19 | 157.79 | 159.04 | 157.06 | 5232191 |
| 1721947200 | 157.54 | 2.47 | 1.59 | 154.75 | 158.26 | 154.62 | 5304569 |
| 1721860800 | 155.07 | 0.98 | 0.64 | 154.63 | 155.69999 | 153.41999 | 5807930 |
| 1721774400 | 154.09 | -2.8 | -1.78 | 156.72 | 156.72 | 153.84 | 6237531 |
| 1721688000 | 156.88999 | -2.26 | -1.42 | 158.22 | 158.97999 | 156.86 | 4374094 |
| 1721428800 | 159.15 | -2.82 | -1.74 | 161.54 | 162.57 | 158.41 | 5904543 |
| 1721342400 | 161.97 | 0.74 | 0.46 | 160.69999 | 164.28 | 160.24 | 6546659 |
| 1721256000 | 161.22999 | 3.46 | 2.19 | 158.49 | 161.47999 | 158.49 | 7015196 |
| 1721169600 | 157.77 | -0.27 | -0.17 | 157.01 | 158.31 | 156.15 | 6922003 |
| 1721083200 | 158.04 | 2.45 | 1.57 | 156.68 | 159.52 | 156.3705 | 5660890 |
| 1720824000 | 155.59 | 0.33 | 0.21 | 156.02 | 156.44 | 154.56 | 6434058 |
| 1720737600 | 155.26 | 0.13 | 0.08 | 154.91 | 156.68 | 154.22 | 8127187 |
| 1720651200 | 155.13 | 2.15 | 1.41 | 152.63 | 155.44 | 152.3 | 5393752 |
| 1720564800 | 152.97999 | -1.35 | -0.87 | 153.3 | 154.76 | 152.34809 | 5301715 |
| 1720478400 | 154.33 | 0.02 | 0.01 | 153.47999 | 155.28 | 153.31 | 4990327 |
| 1720219200 | 154.31 | -2.4 | -1.53 | 156.88999 | 156.88999 | 153.68 | 6181102 |
| 1720040640 | 156.71 | -0.04 | -0.03 | 156.94 | 157.74 | 156.5641 | 3264198 |
| 1719960000 | 156.75 | 0.23 | 0.15 | 157.88 | 157.88 | 155.44999 | 7216556 |
| 1719873600 | 156.52 | 0.1 | 0.06 | 157.35 | 158.69999 | 155.97999 | 5581938 |
| 1719614400 | 156.41999 | 0.1 | 0.06 | 157.47999 | 158.58 | 156.16999 | 11244207 |
| 1719528000 | 156.32 | 0.37 | 0.24 | 156.76 | 156.94 | 155.635 | 5565575 |
| 1719441600 | 155.94999 | -2.51 | -1.58 | 158.47999 | 158.47999 | 155.79 | 8623738 |
| 1719355200 | 158.46 | -0.85 | -0.53 | 159 | 159.36 | 157.66999 | 6052658 |
| 1719268800 | 159.31 | 4.03 | 2.60 | 155.94999 | 159.54 | 155.94999 | 7971300 |
| 1719009600 | 155.28 | -1.36 | -0.87 | 157.1 | 157.665 | 155.22 | 21266611 |
| 1718923200 | 156.63999 | 3.31 | 2.16 | 153.5 | 157.41 | 153.25 | 8431390 |
| 1718750400 | 153.33 | 0.14 | 0.09 | 154.4 | 155.94999 | 152.84 | 6941492 |
| 1718664000 | 153.19 | 0.62 | 0.41 | 152.76 | 153.93 | 151.93 | 6290123 |
| 1718404800 | 152.57 | -0.27 | -0.18 | 153.36 | 153.36 | 151.97 | 6135812 |
| 1718318400 | 152.84 | -1.38 | -0.89 | 154.18 | 154.18 | 152.22999 | 6178171 |
| 1718232000 | 154.22 | -2.27 | -1.45 | 156.66999 | 156.99 | 152.4 | 9844637 |
| 1718145600 | 156.49 | -0.25 | -0.16 | 156.16999 | 156.75 | 154.47999 | 5129597 |
| 1718059200 | 156.74 | 0.66 | 0.42 | 156.41 | 158.19999 | 156.32 | 7062696 |
| 1717800000 | 156.08 | 0.15 | 0.10 | 155.87 | 157.69 | 155.13 | 5746273 |
| 1717713600 | 155.93 | 0.95 | 0.61 | 154.5 | 156.02 | 153.38999 | 5209895 |
| 1717627200 | 154.97999 | -1.15 | -0.74 | 156.19999 | 157.02 | 154.53 | 7045317 |
| 1717540800 | 156.13 | -1.33 | -0.84 | 155.97999 | 156.35 | 154.11 | 6346248 |
| 1717454400 | 157.46 | -4.84 | -2.98 | 161.6 | 161.68 | 156.46 | 8997570 |
| 1717195200 | 162.3 | 4.04 | 2.55 | 158.66 | 162.58 | 158.4 | 10335767 |
| 1717108800 | 158.26 | 1.36 | 0.87 | 156.97 | 158.455 | 156.63999 | 6370866 |
| 1717022400 | 156.9 | -2.14 | -1.35 | 158.49 | 158.49 | 156.44 | 5908093 |
| 1716936000 | 159.04 | 1.29 | 0.82 | 158.24 | 159.41999 | 157.94999 | 6923787 |
| 1716590400 | 157.75 | 0.81 | 0.52 | 157.81 | 158.97 | 157.3 | 4477469 |
| 1716504000 | 156.94 | -0.63 | -0.40 | 157.93 | 158.6 | 156.33 | 6541602 |
| 1716417600 | 157.57 | -2.4 | -1.50 | 159.63 | 159.63 | 156.52 | 6259496 |
| 1716331200 | 159.97 | -1.17 | -0.73 | 160.6 | 161.46 | 159.74 | 4778540 |
| 1716244800 | 161.13999 | -1.53 | -0.94 | 162.84 | 163 | 161.07499 | 4911734 |
| 1715985600 | 162.66999 | 1.58 | 0.98 | 162.03 | 162.96789 | 161.19 | 5462845 |
| 1715899200 | 161.09 | -1.96 | -1.20 | 161.5 | 162 | 160.47999 | 6426347 |
| 1715812800 | 163.05 | -0.56 | -0.34 | 163.41 | 163.8 | 160.16999 | 7600738 |
| 1715726400 | 163.61 | -0.92 | -0.56 | 164.88 | 165.19999 | 163.02 | 4922730 |
| 1715640000 | 164.53 | -1.29 | -0.78 | 166.47999 | 166.91 | 162.97999 | 6764727 |
| 1715380800 | 165.82 | 0.37 | 0.22 | 166.06 | 166.41999 | 165.0153 | 5488570 |
| 1715294400 | 165.44999 | 2.91 | 1.79 | 163.03 | 165.51 | 162.72999 | 6682893 |
| 1715208000 | 162.54 | -0.13 | -0.08 | 161.94999 | 163.08 | 161.5367 | 6705509 |
| 1715121600 | 162.66999 | 0.37 | 0.23 | 162.72 | 163.15 | 162.02 | 6859270 |
| 1715035200 | 162.3 | 2.05 | 1.28 | 160.75 | 164.02 | 160.72999 | 8428701 |
| 1714776000 | 160.25 | -0.48 | -0.30 | 160.58 | 160.66 | 157.04 | 11780106 |
| 1714689600 | 160.72999 | 1.1 | 0.69 | 160.26 | 161.775 | 159.88999 | 8661500 |
| 1714603200 | 159.63 | -1.64 | -1.02 | 160.78 | 161.44999 | 158.9 | 7708837 |
| 1714516800 | 161.27 | -5.06 | -3.04 | 166.29 | 166.29 | 160.94999 | 8452677 |
| 1714430400 | 166.33 | 0.44 | 0.27 | 165.85 | 167.11 | 164.69 | 6353301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
