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 | 1.17 | 0.731021555764 | 160.05 | 163.45 | 159.635 | 2732488 | 161.57418975 | CS |
| 4 | 3.11 | 1.96698501044 | 158.11 | 163.71 | 157.4 | 2465353 | 161.11664832 | CS |
| 12 | 24.01 | 17.4987245828 | 137.21 | 163.71 | 136.25 | 2724761 | 152.8058602 | CS |
| 26 | 26.7 | 19.8483496878 | 134.52 | 163.71 | 124.34 | 2483163 | 143.54983294 | CS |
| 52 | 45.14 | 38.8869745003 | 116.08 | 163.71 | 104.49 | 2510000 | 132.19151313 | CS |
| 156 | 44.76 | 38.4337970118 | 116.46 | 163.71 | 88.6 | 2599157 | 117.85042043 | CS |
| 260 | 68.15 | 73.2244547115 | 93.07 | 163.71 | 63.51 | 2686973 | 110.42300697 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 161.22 | -1.59 | -0.98 | 162.81 | 163.27 | 161.13999 | 2918012 |
| 1726612800 | 162.81 | 0.9 | 0.56 | 161.79 | 163.27 | 161.6 | 2319408 |
| 1726526400 | 161.91 | 0.55 | 0.34 | 161 | 162.81 | 160.91999 | 1681502 |
| 1726267200 | 161.36 | 0.22 | 0.14 | 161.32 | 161.63 | 160.69999 | 2411288 |
| 1726180800 | 161.13999 | 1.15 | 0.72 | 160.05 | 161.55 | 159.635 | 4332232 |
| 1726094400 | 159.99 | -1.98 | -1.22 | 161.27 | 161.91999 | 157.88 | 3072529 |
| 1726008000 | 161.97 | 0.27 | 0.17 | 162.13999 | 162.755 | 160.995 | 2008519 |
| 1725921600 | 161.69999 | 1.21 | 0.75 | 161.8 | 162.8 | 160.94999 | 3669153 |
| 1725662400 | 160.49 | -2.11 | -1.30 | 162.97 | 163.71 | 159.705 | 2902158 |
| 1725576000 | 162.6 | 0.17 | 0.10 | 162.18 | 162.91999 | 161.05 | 1905465 |
| 1725489600 | 162.43 | 0.99 | 0.61 | 161.63 | 162.76 | 161.19 | 2320659 |
| 1725403200 | 161.44 | -0.11 | -0.07 | 161.44 | 162.4 | 160.22 | 2555735 |
| 1725057600 | 161.55 | 1.33 | 0.83 | 160.47 | 161.76 | 159.94999 | 3067676 |
| 1724971200 | 160.22 | -0.55 | -0.34 | 160.77 | 161.28 | 160.08 | 2111701 |
| 1724884800 | 160.77 | 0.17 | 0.11 | 160.8 | 161.97 | 160.21 | 2341510 |
| 1724798400 | 160.6 | 0.29 | 0.18 | 160.49 | 161.49 | 159.74 | 1344708 |
| 1724712000 | 160.31 | 0.3 | 0.19 | 160.55 | 161.11 | 159.87 | 926041 |
| 1724452800 | 160.01 | 1.41 | 0.89 | 158.97999 | 160.25 | 158.87 | 2664936 |
| 1724366400 | 158.6 | 0.49 | 0.31 | 158.11 | 158.69999 | 157.4 | 2288484 |
| 1724280000 | 158.11 | 0.36 | 0.23 | 157.76 | 158.46 | 156.96 | 2179746 |
| 1724193600 | 157.75 | 0.48 | 0.31 | 157.5 | 157.85 | 156.49 | 2029054 |
| 1724107200 | 157.27 | 0.73 | 0.47 | 156.93 | 157.485 | 156.13 | 1469275 |
| 1723848000 | 156.54 | 1.04 | 0.67 | 155.5 | 156.68 | 155.19 | 2004522 |
| 1723761600 | 155.5 | -0.62 | -0.40 | 156.71 | 157.18 | 154.53 | 2659721 |
| 1723675200 | 156.12 | 1.46 | 0.94 | 154.87 | 156.54 | 153.8 | 1994399 |
| 1723588800 | 154.66 | 0.77 | 0.50 | 154.6 | 155.16 | 152.87 | 3558232 |
| 1723502400 | 153.88999 | -0.19 | -0.12 | 154 | 154.63 | 152.97999 | 2828797 |
| 1723243200 | 154.08 | 0.32 | 0.21 | 153.72999 | 154.3799 | 152.83 | 2787423 |
| 1723156800 | 153.76 | 2.64 | 1.75 | 151.53 | 154.02 | 150.94999 | 3647677 |
| 1723070400 | 151.12 | 0.61 | 0.41 | 151.51 | 152.63 | 150.77 | 3314787 |
| 1722984000 | 150.51 | 1.73 | 1.16 | 149.88999 | 152.13 | 148.16999 | 2948979 |
| 1722897600 | 148.78 | -1.07 | -0.71 | 152.38999 | 152.38999 | 146.66999 | 4003312 |
| 1722638400 | 149.85 | -1.15 | -0.76 | 150 | 151.97 | 148.47 | 4486123 |
| 1722552000 | 151 | -0.56 | -0.37 | 150.6 | 153.28 | 147.56 | 4538170 |
| 1722465600 | 151.56 | 0.26 | 0.17 | 152.91 | 152.96 | 151.3 | 3890312 |
| 1722379200 | 151.3 | 0.14 | 0.09 | 151.36 | 152.375 | 151.15 | 2477835 |
| 1722292800 | 151.16 | 0.16 | 0.11 | 151.47 | 151.72999 | 150.38999 | 1186143 |
| 1722033600 | 151 | 1.97 | 1.32 | 149.75 | 151.72 | 149.55 | 2066929 |
| 1721947200 | 149.03 | 1.52 | 1.03 | 148 | 150.38999 | 147.56 | 3165216 |
| 1721860800 | 147.51 | -1.06 | -0.71 | 148.25 | 149.05 | 147.18 | 2940398 |
| 1721774400 | 148.57 | -0.67 | -0.45 | 149.91999 | 150 | 148.38 | 3545719 |
| 1721688000 | 149.24 | 1.56 | 1.06 | 147.75 | 149.4699 | 147.75 | 2697287 |
| 1721428800 | 147.68 | -0.08 | -0.05 | 148.57 | 148.62 | 146.69 | 2584682 |
| 1721342400 | 147.76 | -1.65 | -1.10 | 149.09 | 149.595 | 147.44999 | 3255579 |
| 1721256000 | 149.41 | 0.49 | 0.33 | 148.6 | 149.52 | 148.18 | 2794259 |
| 1721169600 | 148.91999 | 1.1 | 0.74 | 148.04 | 149.3501 | 147.61 | 3873575 |
| 1721083200 | 147.82 | -0.58 | -0.39 | 149.38 | 149.38 | 147.475 | 2951021 |
| 1720824000 | 148.4 | 1.25 | 0.85 | 147.72999 | 149.44 | 147.49 | 3717929 |
| 1720737600 | 147.15 | 2.74 | 1.90 | 145.44999 | 147.32 | 145.21 | 3340330 |
| 1720651200 | 144.41 | 1.95 | 1.37 | 143 | 144.47 | 142.78 | 2867349 |
| 1720564800 | 142.46 | 1.29 | 0.91 | 141.31 | 142.49 | 140.32 | 2368023 |
| 1720478400 | 141.16999 | 0.38 | 0.27 | 141.54 | 142.19 | 140.84 | 2307444 |
| 1720219200 | 140.79 | -0.37 | -0.26 | 141.16 | 141.16 | 139.61 | 2099916 |
| 1720040640 | 141.16 | 0.34 | 0.24 | 141.25 | 141.5899 | 140.25 | 2070106 |
| 1719960000 | 140.82 | 3.89 | 2.84 | 137.11 | 140.975 | 136.96 | 3320965 |
| 1719873600 | 136.93 | -0.54 | -0.39 | 138.65 | 138.69999 | 136.25 | 2386078 |
| 1719614400 | 137.47 | 0 | 0.00 | 137.47 | 137.47 | 137.47 | 0 |
| 1719528000 | 137.47 | 0.08 | 0.06 | 137.21 | 137.6231 | 136.6 | 2112338 |
| 1719441600 | 137.38999 | 0.06 | 0.04 | 136.66 | 137.69999 | 136.59 | 2389233 |
| 1719355200 | 137.33 | -1.39 | -1.00 | 138.66 | 139.09 | 136.62 | 2249591 |
| 1719268800 | 138.72 | 0.88 | 0.64 | 138.12 | 139.55 | 137.49 | 2368895 |
| 1719009600 | 137.84 | 0.73 | 0.53 | 136.96 | 137.97999 | 136.08 | 5011733 |
| 1718923200 | 137.11 | 0.73 | 0.54 | 135.63 | 137.38999 | 134.78 | 2285999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
