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 | 4.16 | 2.91296127722 | 142.81 | 147.05 | 138.35 | 259346 | 141.68492733 | CS |
| 4 | 6.7 | 4.77650245954 | 140.27 | 147.05 | 137 | 192110 | 140.90114543 | CS |
| 12 | 3.92 | 2.7403005942 | 143.05 | 148.93 | 137 | 148851 | 142.58513929 | CS |
| 26 | 7.76 | 5.57431219022 | 139.21 | 149.2 | 134.075 | 162890 | 142.77003294 | CS |
| 52 | 10.27 | 7.51280175567 | 136.7 | 149.2 | 125.77 | 170068 | 138.55329944 | CS |
| 156 | 40.48 | 38.0129589633 | 106.49 | 149.646 | 96.22 | 174028 | 126.81931344 | CS |
| 260 | 57.83 | 64.8754767781 | 89.14 | 149.646 | 66.02 | 181959 | 111.52600223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 146.97 | 4.17 | 2.92 | 143.75 | 147.05 | 143.085 | 192864 |
| 1721947200 | 142.8 | 1.13 | 0.80 | 142.24 | 143.99 | 141.56 | 216175 |
| 1721860800 | 141.66999 | -2.02 | -1.41 | 143.5 | 144.06 | 141.63999 | 235938 |
| 1721774400 | 143.69 | 4.12 | 2.95 | 143.56 | 145.75 | 142.235 | 393231 |
| 1721688000 | 139.57 | 0.18 | 0.13 | 139.18 | 140.255 | 138.35 | 233589 |
| 1721428800 | 139.38999 | -3.62 | -2.53 | 143.97999 | 143.97999 | 138.72 | 289328 |
| 1721342400 | 143.01 | -0.14 | -0.10 | 142.65 | 144.785 | 142.56 | 219179 |
| 1721256000 | 143.15 | 0.63 | 0.44 | 142.63 | 144.16999 | 142.29 | 197937 |
| 1721169600 | 142.52 | 0.6 | 0.42 | 142.47 | 144.01 | 142.19 | 197052 |
| 1721083200 | 141.91999 | 1.49 | 1.06 | 141.13999 | 142.84 | 140.79 | 162286 |
| 1720824000 | 140.43 | 1.18 | 0.85 | 139.86 | 141.25 | 138.69 | 142966 |
| 1720737600 | 139.25 | 0.41 | 0.30 | 139.61 | 140.72 | 139.01 | 157174 |
| 1720651200 | 138.84 | 1.77 | 1.29 | 137.11 | 138.93 | 137 | 116683 |
| 1720564800 | 137.07 | -1.77 | -1.27 | 138.56 | 139.18 | 137.05 | 173031 |
| 1720478400 | 138.84 | 0.81 | 0.59 | 139.16999 | 140.74789 | 138.78 | 78849 |
| 1720219200 | 138.03 | 0.08 | 0.06 | 137.65 | 138.51 | 137.12 | 228651 |
| 1720040640 | 137.94999 | -3.14 | -2.23 | 140.66 | 141.88999 | 137.28 | 87651 |
| 1719960000 | 141.09 | 0.56 | 0.40 | 139.62 | 141.43 | 139.51 | 124521 |
| 1719873600 | 140.53 | 0.37 | 0.26 | 141.69999 | 142 | 139.88999 | 137623 |
| 1719614400 | 140.16 | 0 | 0.00 | 140.16 | 140.16 | 140.16 | 0 |
| 1719528000 | 140.16 | 1.41 | 1.02 | 138.83 | 140.41999 | 137.83 | 140450 |
| 1719441600 | 138.75 | -2.32 | -1.64 | 140.31 | 140.49 | 138.03 | 96873 |
| 1719355200 | 141.07 | -1.23 | -0.86 | 142.38999 | 142.87 | 140.71 | 117780 |
| 1719268800 | 142.3 | 1 | 0.71 | 141.69 | 143.84 | 141.69 | 117430 |
| 1719009600 | 141.3 | -1.14 | -0.80 | 143.32 | 143.32 | 140.78 | 398934 |
| 1718923200 | 142.44 | 0.89 | 0.63 | 141.68 | 143.12 | 141.63999 | 120877 |
| 1718750400 | 141.55 | 0.04 | 0.03 | 141.77 | 143.32499 | 140.72999 | 143840 |
| 1718664000 | 141.51 | 1.87 | 1.34 | 139.47999 | 141.805 | 139.01 | 78475 |
| 1718404800 | 139.63999 | -0.47 | -0.34 | 138.44999 | 139.72 | 138.44999 | 104710 |
| 1718318400 | 140.11 | -0.42 | -0.30 | 140.53 | 140.66999 | 139.61 | 70707 |
| 1718232000 | 140.53 | 0.15 | 0.11 | 140.78 | 141.44999 | 139.88999 | 71942 |
| 1718145600 | 140.38 | -0.76 | -0.54 | 140.66 | 140.79 | 139.19 | 119070 |
| 1718059200 | 141.13999 | -1.15 | -0.81 | 141.16 | 142.13999 | 140.16999 | 87957 |
| 1717800000 | 142.29 | 0.19 | 0.13 | 142.49 | 143.54 | 141.91999 | 93743 |
| 1717713600 | 142.1 | -0.01 | -0.01 | 141.4 | 142.9733 | 141.01 | 98815 |
| 1717627200 | 142.11 | -0.89 | -0.62 | 143.54 | 143.54 | 141.07 | 104771 |
| 1717540800 | 143 | -0.2 | -0.14 | 142.85 | 143.75 | 141.69 | 107227 |
| 1717454400 | 143.19999 | -2.78 | -1.90 | 146.12 | 146.62 | 141.99 | 103024 |
| 1717195200 | 145.97999 | 2.46 | 1.71 | 143.24 | 146.47 | 143.24 | 272845 |
| 1717108800 | 143.52 | 2.48 | 1.76 | 141.76 | 144.275 | 141.525 | 149816 |
| 1717022400 | 141.04 | -2.39 | -1.67 | 142.69999 | 142.99 | 140.91999 | 133126 |
| 1716936000 | 143.43 | -2.45 | -1.68 | 145.44999 | 145.88 | 143.15 | 126064 |
| 1716590400 | 145.88 | 0.9 | 0.62 | 145.28 | 146.255 | 144.5701 | 88353 |
| 1716504000 | 144.97999 | -2.63 | -1.78 | 147.26 | 148.08 | 144.38999 | 81945 |
| 1716417600 | 147.61 | 0.4 | 0.27 | 146.84 | 148.6 | 146.44999 | 88600 |
| 1716331200 | 147.21 | 0.31 | 0.21 | 147.04 | 147.71 | 146.33 | 54159 |
| 1716244800 | 146.9 | -1.87 | -1.26 | 148.87 | 148.93 | 146.32 | 113108 |
| 1715985600 | 148.77 | 1.31 | 0.89 | 148.19 | 148.93 | 147.72999 | 206340 |
| 1715899200 | 147.46 | 2.3 | 1.58 | 146.35 | 147.86 | 146.055 | 100447 |
| 1715812800 | 145.16 | -0.49 | -0.34 | 145.38 | 146.34 | 144.5285 | 137977 |
| 1715726400 | 145.65 | 0.59 | 0.41 | 145.79 | 146.57 | 145.07 | 84667 |
| 1715640000 | 145.06 | -3 | -2.03 | 148.18 | 148.18 | 144.84 | 124906 |
| 1715380800 | 148.06 | 1.1 | 0.75 | 146.88 | 148.69 | 146.65 | 112642 |
| 1715294400 | 146.96 | -0.11 | -0.07 | 146.72 | 147.52 | 146.19 | 126613 |
| 1715208000 | 147.07 | 0.09 | 0.06 | 147.55 | 147.85 | 146.46 | 176442 |
| 1715121600 | 146.97999 | 0.64 | 0.44 | 146.87 | 148.43 | 146.44999 | 228621 |
| 1715035200 | 146.34 | 2.77 | 1.93 | 144.53 | 146.6 | 144.11 | 117432 |
| 1714776000 | 143.57 | 0.42 | 0.29 | 143.05 | 143.88999 | 142.28 | 136850 |
| 1714689600 | 143.15 | -0.1 | -0.07 | 143.55 | 143.55 | 141.63999 | 133384 |
| 1714603200 | 143.25 | 1.9 | 1.34 | 141.24 | 144.51 | 141.1 | 178272 |
| 1714516800 | 141.35 | -0.68 | -0.48 | 142.24 | 142.33 | 140.75 | 170602 |
| 1714430400 | 142.03 | -2.12 | -1.47 | 144.5 | 144.99 | 141.86 | 178479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
