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 | -3.44 | -2.08144248805 | 165.27 | 167.08 | 160 | 21414 | 163.47344413 | SP |
| 4 | -0.00999999999999 | -0.0061789421651 | 161.84 | 167.08 | 157.93 | 19927 | 162.76551857 | SP |
| 12 | -8.47 | -4.97357604228 | 170.3 | 171.12 | 141.375 | 24387 | 157.73671732 | SP |
| 26 | -8.46 | -4.96799577192 | 170.29 | 183.595 | 141.375 | 24554 | 165.93758781 | SP |
| 52 | 11.41 | 7.58542746975 | 150.42 | 183.595 | 141.375 | 25571 | 166.66013625 | SP |
| 156 | 38.01 | 30.6977871103 | 123.82 | 183.595 | 123.82 | 30866 | 153.87796197 | SP |
| 260 | -2.27 | -1.38330286411 | 164.1 | 186.5106 | 121.6785 | 42779 | 157.64475989 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113000 | 161.83 | -0.66 | -0.41 | 162.02 | 162.02 | 160 | 16169 |
| 1749853800 | 162.49 | -2 | -1.22 | 162.91 | 164.225 | 162.08 | 38986 |
| 1749767400 | 164.49 | 0.52 | 0.32 | 164.18 | 165.29 | 163.87 | 18789 |
| 1749681000 | 163.97 | -1.49 | -0.90 | 166.22 | 166.5409 | 163.97 | 13421 |
| 1749594600 | 165.46 | -0.14 | -0.08 | 165.27 | 167.08 | 165 | 19707 |
| 1749508200 | 165.595 | 0.91 | 0.55 | 165.91999 | 166.81 | 164.055 | 16612 |
| 1749249000 | 164.685 | 2.69 | 1.66 | 163.56 | 164.88 | 163.56 | 14461 |
| 1749162600 | 162 | -1.27 | -0.78 | 163.61 | 164.25 | 162 | 19757 |
| 1749076200 | 163.27 | 0.59 | 0.36 | 163.36 | 165 | 163.27 | 19439 |
| 1748989800 | 162.68 | 0.8 | 0.49 | 161.94999 | 163.615 | 160.665 | 17027 |
| 1748903400 | 161.88 | 0.6 | 0.37 | 162 | 163.06 | 160.76499 | 12548 |
| 1748644200 | 161.2765 | -2.7 | -1.65 | 161.61 | 161.71 | 159.16 | 13061 |
| 1748557800 | 163.97999 | 2.27 | 1.40 | 162.38 | 164.0019 | 162.38 | 27129 |
| 1748471400 | 161.71 | -0.75 | -0.46 | 161.79 | 162.49 | 161.15 | 32541 |
| 1748385000 | 162.46 | 2.92 | 1.83 | 161.61 | 162.72999 | 160.96 | 38480 |
| 1748039400 | 159.54 | -0.36 | -0.23 | 157.93 | 159.86 | 157.93 | 8351 |
| 1747953000 | 159.9 | -0.94 | -0.58 | 159.9 | 160.82 | 159.24 | 16123 |
| 1747866600 | 160.84 | -3.55 | -2.16 | 163.53 | 163.76499 | 160.38999 | 24065 |
| 1747780200 | 164.38999 | 2.78 | 1.72 | 161.84 | 164.655 | 161.83 | 11945 |
| 1747693800 | 161.61 | 1.45 | 0.91 | 159.5 | 162.16999 | 159.5 | 12899 |
| 1747434600 | 160.16 | 3.73 | 2.39 | 156.88 | 160.3752 | 156.63 | 16681 |
| 1747348200 | 156.425 | 3.16 | 2.06 | 154.36 | 156.425 | 152.975 | 13956 |
| 1747261800 | 153.27 | -1.71 | -1.10 | 155.53 | 156.38 | 153.27 | 27062 |
| 1747175400 | 154.97999 | -4.34 | -2.72 | 158.21 | 158.21 | 154.97999 | 34279 |
| 1747089000 | 159.32 | 6.54 | 4.28 | 155.76 | 159.59549 | 155.76 | 55527 |
| 1746829800 | 152.78 | -3.83 | -2.45 | 156.5 | 157.9425 | 152.78 | 18023 |
| 1746743400 | 156.61 | 0.36 | 0.23 | 155.76 | 158 | 153.82839 | 51322 |
| 1746657000 | 156.25 | -0.05 | -0.03 | 156.3 | 156.83 | 155.12379 | 17002 |
| 1746570600 | 156.3 | -8.1 | -4.92 | 162.19 | 162.555 | 155.3201 | 33222 |
| 1746484200 | 164.3956 | 0.47 | 0.29 | 163.27 | 165.25 | 163.13999 | 11137 |
| 1746225000 | 163.92429 | 3.01 | 1.87 | 163.91 | 164.63 | 163.05 | 14388 |
| 1746138600 | 160.9176 | -2 | -1.23 | 162.01 | 163.04 | 158.845 | 9932 |
| 1746052200 | 162.91999 | 2.37 | 1.47 | 161.08 | 162.91999 | 159.65 | 15197 |
| 1745965800 | 160.5523 | 0.09 | 0.06 | 159.47 | 162.11 | 158.735 | 11081 |
| 1745879400 | 160.46 | 1.06 | 0.66 | 159.83 | 162.09 | 158.7301 | 14795 |
| 1745620200 | 159.4 | -1.06 | -0.66 | 159.46 | 159.94 | 158.141 | 12316 |
| 1745533800 | 160.46 | 2.82 | 1.79 | 157.66999 | 160.63 | 157.11 | 19224 |
| 1745447400 | 157.6368 | 2.01 | 1.29 | 159.4 | 160.5908 | 156.97 | 73592 |
| 1745361000 | 155.6305 | 4.53 | 3.00 | 153.11 | 155.6305 | 153.11 | 13490 |
| 1745274600 | 151.1028 | -1.14 | -0.75 | 151.08 | 152.27 | 150.2189 | 20754 |
| 1744929000 | 152.24019 | -0.14 | -0.09 | 151.88999 | 153.18 | 151.32 | 41561 |
| 1744842600 | 152.3804 | -2.85 | -1.83 | 154.4 | 154.4 | 151 | 123230 |
| 1744756200 | 155.2267 | -0.62 | -0.40 | 156.01 | 156.68 | 154.03 | 19927 |
| 1744669800 | 155.8505 | 3.82 | 2.51 | 154.91999 | 156.46 | 152.97 | 20191 |
| 1744410600 | 152.0302 | 4.19 | 2.83 | 148.37 | 152.12426 | 147.22 | 34526 |
| 1744324200 | 147.84 | -7.31 | -4.71 | 151.53 | 151.53 | 144.27 | 21024 |
| 1744237800 | 155.15 | 9.48 | 6.51 | 143.33 | 155.15 | 141.375 | 33842 |
| 1744151400 | 145.6662 | -6.39 | -4.20 | 156.28 | 156.28 | 144.595 | 65151 |
| 1744065000 | 152.0563 | -0.69 | -0.45 | 148.15 | 156.37 | 145.58 | 55178 |
| 1743805800 | 152.75 | -9.26 | -5.72 | 158.58 | 158.58 | 152.75 | 26687 |
| 1743719400 | 162.0102 | -3.98 | -2.40 | 162.11 | 163.9 | 161.97999 | 13442 |
| 1743633000 | 165.9908 | 1.55 | 0.94 | 163.22 | 165.9908 | 163.22 | 12863 |
| 1743546600 | 164.4417 | -5.67 | -3.33 | 170.05 | 170.05 | 164.4 | 17256 |
| 1743460200 | 170.115 | 5.26 | 3.19 | 167.02 | 171.12 | 165.09 | 17100 |
| 1743201000 | 164.8578 | -1.86 | -1.12 | 166.53 | 166.53 | 164.44 | 8800 |
| 1743114600 | 166.72 | 0.63 | 0.38 | 166.4 | 167.7864 | 166.4 | 8965 |
| 1743028200 | 166.0905 | -2.09 | -1.24 | 168.01 | 168.01 | 165.8 | 11838 |
| 1742941800 | 168.1784 | -2.19 | -1.29 | 170.3 | 170.445 | 167.415 | 8956 |
| 1742855400 | 170.3725 | 2.62 | 1.56 | 168.98 | 170.3937 | 168.98 | 10190 |
| 1742596200 | 167.7546 | 0.74 | 0.44 | 165.86 | 168.00102 | 165.86 | 10708 |
| 1742509800 | 167.0192 | -2.5 | -1.48 | 168.22 | 169.15 | 167.0192 | 8404 |
| 1742423400 | 169.52 | 1.47 | 0.87 | 168.15 | 169.88 | 168.03 | 10281 |
| 1742337000 | 168.055 | -3.59 | -2.09 | 169.7 | 169.7 | 168.055 | 12675 |
| 1742250600 | 171.64 | 2.43 | 1.44 | 169.08 | 171.8 | 168.3829 | 89195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
