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 | 8.69 | 5.53503184713 | 157 | 171.2 | 155.81 | 1340856 | 165.21076072 | CS |
| 4 | 2 | 1.22182173621 | 163.69 | 171.2 | 150.12 | 1141788 | 160.69429088 | CS |
| 12 | 31.4 | 23.3822324819 | 134.29 | 171.2 | 128.49 | 1186872 | 149.95026364 | CS |
| 26 | 63.54 | 62.2026431718 | 102.15 | 171.2 | 90.03 | 1201147 | 133.63899855 | CS |
| 52 | 98.29 | 145.830860534 | 67.4 | 171.2 | 51.04 | 1298765 | 101.01453736 | CS |
| 156 | 94.74 | 133.530655391 | 70.95 | 171.2 | 36.693 | 1376434 | 75.56151958 | CS |
| 260 | 142.99 | 629.911894273 | 22.7 | 171.2 | 10 | 1391361 | 58.22797463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 166.33 | -1.7 | -1.01 | 167.63999 | 167.63999 | 164.3587 | 643043 |
| 1727131200 | 168.03 | 2.87 | 1.74 | 166.25 | 171.2 | 166.12 | 836995 |
| 1726872000 | 165.16 | -2.04 | -1.22 | 166.75 | 167.12 | 164 | 2495744 |
| 1726785600 | 167.19999 | 6.13 | 3.81 | 164.29499 | 167.29 | 160.88 | 1338294 |
| 1726699200 | 161.07 | 4.11 | 2.62 | 157 | 162.85579 | 156.72999 | 1330170 |
| 1726612800 | 156.96 | -7.66 | -4.65 | 163.83 | 163.83 | 154.392 | 1477940 |
| 1726526400 | 164.62 | 2.21 | 1.36 | 163.41 | 166.49 | 162.91999 | 859779 |
| 1726267200 | 162.41 | 4.4 | 2.78 | 159.07 | 162.9 | 159.07 | 631277 |
| 1726180800 | 158.01 | 0.35 | 0.22 | 156.27 | 159.33 | 155.99 | 746888 |
| 1726094400 | 157.66 | 3.04 | 1.97 | 154.69999 | 161.19999 | 153.72999 | 903711 |
| 1726008000 | 154.62 | 1.4 | 0.91 | 153.02 | 156.34 | 152.33 | 1053264 |
| 1725921600 | 153.22 | -0.18 | -0.12 | 154.44 | 158.29 | 151.58 | 1722518 |
| 1725662400 | 153.4 | -8.58 | -5.30 | 163.125 | 163.52 | 150.12 | 2224637 |
| 1725576000 | 161.97999 | -0.14 | -0.09 | 162.56 | 164.13999 | 159.75 | 1669258 |
| 1725489600 | 162.12 | 0.47 | 0.29 | 161.35 | 162.31 | 158.72 | 954217 |
| 1725403200 | 161.65 | -4.19 | -2.53 | 166.5 | 166.88999 | 160.36 | 914098 |
| 1725057600 | 165.84 | 1.17 | 0.71 | 164.6 | 166.08 | 162.81 | 651305 |
| 1724971200 | 164.66999 | 1.8 | 1.11 | 163.5 | 165.49 | 162.44999 | 584320 |
| 1724884800 | 162.87 | -1 | -0.61 | 163.69 | 164.13 | 161.91 | 507278 |
| 1724798400 | 163.87 | 0.19 | 0.12 | 163.19 | 164.71 | 162.38999 | 469245 |
| 1724712000 | 163.68 | -0.85 | -0.52 | 164.57 | 165.07 | 162.215 | 677763 |
| 1724452800 | 164.53 | 4.03 | 2.51 | 161.27 | 165.58 | 160.6288 | 795437 |
| 1724366400 | 160.5 | 2.28 | 1.44 | 159.05 | 161.65 | 158.63999 | 740548 |
| 1724280000 | 158.22 | 3 | 1.93 | 155.65 | 158.47999 | 155.61 | 666497 |
| 1724193600 | 155.22 | -0.96 | -0.61 | 156.08 | 156.53 | 154.91999 | 681539 |
| 1724107200 | 156.18 | -0.48 | -0.31 | 156.26 | 156.69999 | 154.2301 | 1030615 |
| 1723848000 | 156.66 | 1.51 | 0.97 | 155.29 | 157.6 | 154.91999 | 758767 |
| 1723761600 | 155.15 | 1.15 | 0.75 | 156.16999 | 156.41999 | 153.26 | 1036653 |
| 1723675200 | 154 | 1.21 | 0.79 | 153 | 156.5997 | 152.99 | 752576 |
| 1723588800 | 152.79 | 1.31 | 0.86 | 152.525 | 153.33 | 150.46 | 1120233 |
| 1723502400 | 151.47999 | 1.42 | 0.95 | 149.68 | 151.5 | 147.52 | 728031 |
| 1723243200 | 150.06 | -0.04 | -0.03 | 149.68 | 151.395 | 148.07 | 747318 |
| 1723156800 | 150.1 | 4.61 | 3.17 | 146.61 | 150.26 | 146.25 | 1015702 |
| 1723070400 | 145.49 | -0.67 | -0.46 | 147.76 | 149.35 | 144.88999 | 1167747 |
| 1722984000 | 146.16 | 1.17 | 0.81 | 144.87 | 148.81 | 143.15 | 1324321 |
| 1722897600 | 144.99 | 3.24 | 2.29 | 135.9 | 146.97 | 133.71 | 2367780 |
| 1722638400 | 141.75 | -6.2 | -4.19 | 143.52 | 146.9999 | 140.1 | 1580383 |
| 1722552000 | 147.94999 | -1.75 | -1.17 | 150.37 | 152.72 | 146.94999 | 1411651 |
| 1722465600 | 149.69999 | -0.46 | -0.31 | 151.69999 | 151.69999 | 147.94999 | 1713910 |
| 1722379200 | 150.16 | -2.71 | -1.77 | 153.32 | 154.88 | 149.83 | 1829085 |
| 1722292800 | 152.87 | 1.24 | 0.82 | 153.1 | 155 | 152.62 | 1306955 |
| 1722033600 | 151.63 | 1.89 | 1.26 | 151.24 | 152.3734 | 148.3801 | 1459243 |
| 1721947200 | 149.74 | 4.4 | 3.03 | 146.21 | 150.3439 | 145.6808 | 2552722 |
| 1721860800 | 145.34 | 6.66 | 4.80 | 146.74 | 151 | 144.22 | 3857156 |
| 1721774400 | 138.68 | 3.75 | 2.78 | 137.63999 | 140.05 | 136.3 | 1765577 |
| 1721688000 | 134.93 | 1.66 | 1.25 | 134.16 | 136.47 | 132.11 | 764938 |
| 1721428800 | 133.27 | 1.52 | 1.15 | 132.33 | 134.19999 | 131.5 | 689114 |
| 1721342400 | 131.75 | -1.68 | -1.26 | 135.15 | 136.8599 | 131.135 | 1250859 |
| 1721256000 | 133.43 | 0.04 | 0.03 | 132.455 | 135.83 | 132 | 1289158 |
| 1721169600 | 133.38999 | 1.97 | 1.50 | 132.37 | 134.915 | 131.885 | 832704 |
| 1721083200 | 131.41999 | -2.97 | -2.21 | 132.38999 | 134.35 | 130.77 | 1060870 |
| 1720824000 | 134.38999 | 0.66 | 0.49 | 132.81 | 136.005 | 132.56 | 1175747 |
| 1720737600 | 133.72999 | 3.03 | 2.32 | 132.16 | 135.26 | 131.16 | 1290622 |
| 1720651200 | 130.69999 | -0.27 | -0.21 | 132.03 | 133.25 | 130.46 | 784410 |
| 1720564800 | 130.97 | 1.7 | 1.32 | 130.99 | 132.445 | 129.3201 | 741883 |
| 1720478400 | 129.27 | -2.53 | -1.92 | 132.66999 | 133.19 | 128.49 | 1012656 |
| 1720219200 | 131.8 | -4.04 | -2.97 | 135.41 | 135.66 | 130.96 | 1623053 |
| 1720040640 | 135.84 | 1.6 | 1.19 | 134.29 | 137.19 | 133.15 | 524593 |
| 1719960000 | 134.24 | 0.94 | 0.71 | 133.74 | 135.59 | 133 | 565436 |
| 1719873600 | 133.3 | 0.27 | 0.20 | 134.08 | 136.93 | 131.72 | 1139357 |
| 1719614400 | 133.03 | -5.27 | -3.81 | 138.29 | 139.99 | 130.75 | 2993015 |
| 1719528000 | 138.3 | 2.61 | 1.92 | 135 | 138.34 | 133.78 | 953682 |
| 1719441600 | 135.69 | 0.76 | 0.56 | 134.77 | 135.8 | 133.66999 | 1347312 |
| 1719355200 | 134.93 | -1.1 | -0.81 | 135 | 136.47999 | 133.62 | 1086305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
