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 | 5.79 | 3.71034924704 | 156.05 | 162.275 | 152.45 | 3355918 | 157.04120913 | SP |
| 4 | 8.66 | 5.65347956652 | 153.18 | 162.275 | 136.26 | 4217676 | 149.93818346 | SP |
| 12 | 16.3 | 11.1996701938 | 145.54 | 162.49 | 117.6095 | 4280425 | 145.53401494 | SP |
| 26 | 30.08 | 22.8293867638 | 131.76 | 162.49 | 111.54 | 4544774 | 136.69312185 | SP |
| 52 | 82.48 | 103.931451613 | 79.36 | 162.49 | 67.6 | 6797518 | 109.12234901 | SP |
| 156 | 45.28 | 38.846945779 | 116.56 | 162.49 | 48.97 | 9526219 | 89.90094938 | SP |
| 260 | 108.08 | 201.041666667 | 53.76 | 162.49 | 16.51 | 9554223 | 75.35007892 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 160.82 | 1.27 | 0.80 | 160.58 | 161.4001 | 159.53 | 2065524 |
| 1726871400 | 159.55 | -1.09 | -0.68 | 159.38 | 160.62 | 157.13 | 3309455 |
| 1726785000 | 160.63999 | 7.79 | 5.10 | 160.74 | 162.275 | 158.33 | 3517083 |
| 1726698600 | 152.85 | -1.53 | -0.99 | 154.88 | 158.94 | 152.44999 | 5081571 |
| 1726612200 | 154.38 | 0.2 | 0.13 | 156.05 | 157.25 | 152.47 | 2805955 |
| 1726525800 | 154.18 | 0.65 | 0.42 | 153.37 | 154.4499 | 151.84 | 4573700 |
| 1726266600 | 153.53 | 2.18 | 1.44 | 151.74 | 154.44999 | 151.7075 | 3012281 |
| 1726180200 | 151.35 | 3.68 | 2.49 | 148.11 | 151.63 | 146.32 | 3698804 |
| 1726093800 | 147.66999 | 4.3 | 3.00 | 143.22999 | 148.44 | 136.35 | 7745609 |
| 1726007400 | 143.37 | 1.79 | 1.26 | 143.04 | 143.63 | 139.22 | 3305381 |
| 1725921000 | 141.58 | 4.45 | 3.25 | 140.25 | 142.53 | 138.72 | 3584442 |
| 1725661800 | 137.13 | -7.27 | -5.03 | 144.6 | 145.913 | 136.26 | 5993204 |
| 1725575400 | 144.4 | -1.08 | -0.74 | 145.51 | 147.77 | 142.47 | 3679618 |
| 1725489000 | 145.47999 | -1.12 | -0.76 | 145 | 148.365 | 144.41 | 3667551 |
| 1725402600 | 146.6 | -9.58 | -6.13 | 153.51 | 153.6 | 144.3905 | 8892117 |
| 1725057000 | 156.18 | 4.02 | 2.64 | 153.88999 | 156.68 | 150.93 | 3413919 |
| 1724970600 | 152.16 | 0 | 0.00 | 153.74 | 156.47 | 151.15 | 4528176 |
| 1724884200 | 152.16 | -2.71 | -1.75 | 154.51 | 154.88999 | 149.4145 | 3467663 |
| 1724797800 | 154.87 | 0.58 | 0.38 | 153.18 | 155.27 | 152.21 | 3793784 |
| 1724711400 | 154.29 | -1.09 | -0.70 | 156.27 | 156.86 | 152.84 | 2784594 |
| 1724452200 | 155.38 | 4.62 | 3.06 | 153.37 | 156.2495 | 151.55 | 4695777 |
| 1724365800 | 150.76 | -3.75 | -2.43 | 156.05 | 156.55 | 149.7901 | 3681236 |
| 1724279400 | 154.51 | 1.53 | 1.00 | 153.77 | 155.715 | 152.38999 | 2999858 |
| 1724193000 | 152.97999 | -0.81 | -0.53 | 153.41 | 154.78 | 151.88 | 2275427 |
| 1724106600 | 153.79 | 4.31 | 2.88 | 149.87 | 153.79 | 149.19 | 2735341 |
| 1723847400 | 149.47999 | 0.81 | 0.54 | 147.26 | 150.12 | 147.26 | 2335691 |
| 1723761000 | 148.66999 | 7.16 | 5.06 | 145.91999 | 148.94 | 145.44 | 3509899 |
| 1723674600 | 141.51 | 1.38 | 0.98 | 140.82 | 142.4 | 138.66999 | 2957126 |
| 1723588200 | 140.13 | 6.53 | 4.89 | 136.09 | 140.35 | 135.88999 | 3030619 |
| 1723501800 | 133.6 | 0.25 | 0.19 | 134.37 | 135.5 | 131.88999 | 3281675 |
| 1723242600 | 133.35 | 1.53 | 1.16 | 131.15 | 134.62 | 130.16999 | 7086037 |
| 1723156200 | 131.82 | 8.38 | 6.79 | 127.07 | 132.33 | 125.6 | 4274877 |
| 1723069800 | 123.44 | -2.51 | -1.99 | 130.55 | 132.7581 | 122.96 | 10703364 |
| 1722983400 | 125.95 | 3.21 | 2.62 | 123.91 | 131.37 | 122.96 | 5680530 |
| 1722897000 | 122.74 | -11.77 | -8.75 | 118.26 | 127.35 | 117.6095 | 11073520 |
| 1722637800 | 134.51 | -8.02 | -5.63 | 136.69 | 137.68 | 131.08 | 10314648 |
| 1722551400 | 142.53 | -6.18 | -4.16 | 150.33 | 152.19999 | 139.69 | 7742330 |
| 1722465000 | 148.71 | 6.64 | 4.67 | 147.47999 | 151.08 | 146.43 | 5714820 |
| 1722378600 | 142.07 | -2.22 | -1.54 | 145.5 | 146.3308 | 139.32 | 4562905 |
| 1722292200 | 144.29 | 0.25 | 0.17 | 145.36 | 146.15 | 142.74 | 2958837 |
| 1722033000 | 144.04 | 4.46 | 3.20 | 142.44999 | 146.2747 | 141.84 | 3864010 |
| 1721946600 | 139.58 | -2.33 | -1.64 | 141.9 | 146.7119 | 138.83 | 5175760 |
| 1721860200 | 141.91 | -10.3 | -6.77 | 148.15 | 148.15 | 141.08 | 4654288 |
| 1721773800 | 152.21 | -1.04 | -0.68 | 152.91999 | 154.7561 | 151.88 | 2321206 |
| 1721687400 | 153.25 | 4.7 | 3.16 | 151.77 | 153.56 | 150.12379 | 2674644 |
| 1721428200 | 148.55 | -3.18 | -2.10 | 151.32 | 152.69999 | 147.63999 | 3306399 |
| 1721341800 | 151.72999 | -3.66 | -2.36 | 156.6 | 157.43 | 149.8797 | 4126502 |
| 1721255400 | 155.38999 | -6.87 | -4.23 | 157.01 | 158.4 | 155.05099 | 3100361 |
| 1721169000 | 162.26 | 2.81 | 1.76 | 160.55 | 162.49 | 159.9 | 2881046 |
| 1721082600 | 159.44999 | 1.29 | 0.82 | 159.88999 | 162.27 | 157.85 | 7164004 |
| 1720823400 | 158.16 | 2.73 | 1.76 | 156.24 | 161.33 | 155.96 | 3856767 |
| 1720737000 | 155.43 | -4.12 | -2.58 | 159.66999 | 160.4455 | 154.88999 | 3952944 |
| 1720650600 | 159.55 | 4.48 | 2.89 | 156.07 | 159.91999 | 155.82 | 2557593 |
| 1720564200 | 155.07 | 0.38 | 0.25 | 155.46 | 156.215 | 154.81 | 2003738 |
| 1720477800 | 154.69 | 0.48 | 0.31 | 154.85 | 155.5 | 153.76 | 2217097 |
| 1720218600 | 154.21 | 2.54 | 1.67 | 151.82 | 154.55 | 151.261 | 2302409 |
| 1720040640 | 151.66999 | 1.9 | 1.27 | 149.47 | 152.01 | 149.44 | 5058386 |
| 1719959400 | 149.77 | 2.78 | 1.89 | 145.54 | 149.82 | 145.47999 | 2512550 |
| 1719873000 | 146.99 | 0.92 | 0.63 | 147.16999 | 147.35 | 144.63999 | 2695621 |
| 1719613800 | 146.07 | -1.86 | -1.26 | 148.46 | 151.00399 | 145.1 | 3433831 |
| 1719527400 | 147.93 | 0.5 | 0.34 | 147.22999 | 148.47999 | 146.57 | 2193542 |
| 1719441000 | 147.43 | 0.57 | 0.39 | 145.9 | 147.94999 | 145.34 | 5039036 |
| 1719354600 | 146.86 | 1.37 | 0.94 | 146.13999 | 147.16999 | 144.93 | 2353442 |
| 1719268200 | 145.49 | -1.25 | -0.85 | 146.82 | 148.94999 | 145.46 | 8554226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
