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 | -2.50075142771 | 166.35 | 168.67 | 154.071 | 1993759 | 160.54985746 | CS |
| 4 | 5.54 | 3.53654644111 | 156.65 | 169.72 | 154.071 | 1640579 | 162.14703275 | CS |
| 12 | -9.47 | -5.51671909589 | 171.66 | 188.06 | 135.29 | 1835844 | 160.53415018 | CS |
| 26 | -30.88 | -15.9941989952 | 193.07 | 217.4599 | 135.29 | 1803854 | 170.6175922 | CS |
| 52 | -42.43 | -20.7359984361 | 204.62 | 258.69 | 135.29 | 1707154 | 188.28946731 | CS |
| 156 | -233.03 | -58.9620970599 | 395.22 | 483.13 | 113.855 | 1926836 | 204.49149218 | CS |
| 260 | 27.48 | 20.3993764383 | 134.71 | 483.13 | 107 | 1797497 | 198.81012744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 159.84 | 4.02 | 2.58 | 156.68 | 163.31 | 156.01 | 2445199 |
| 1726612500 | 155.82 | -9.33 | -5.65 | 160.19999 | 161.9999 | 154.071 | 3327836 |
| 1726526100 | 165.15 | 1.41 | 0.86 | 163.55 | 165.75 | 162.995 | 1411559 |
| 1726266900 | 163.74 | -1.95 | -1.18 | 165.78 | 166.35 | 162.81 | 1706995 |
| 1726180500 | 165.69 | -0.41 | -0.25 | 166.35 | 168.67 | 165.315 | 1077208 |
| 1726094100 | 166.1 | 3.85 | 2.37 | 163.01 | 167.19999 | 161.38999 | 1364877 |
| 1726007700 | 162.25 | -0.44 | -0.27 | 163.71 | 163.77 | 157.94 | 1465373 |
| 1725921300 | 162.69 | 1.38 | 0.86 | 162.63999 | 165.84 | 161.97999 | 1339939 |
| 1725662100 | 161.31 | -0.59 | -0.36 | 162.49 | 165.37 | 159 | 1947434 |
| 1725575700 | 161.9 | -0.4 | -0.25 | 159.97 | 162.69999 | 159.1 | 1742692 |
| 1725489300 | 162.3 | -1.5 | -0.92 | 161.49 | 165.38999 | 160.6501 | 1539939 |
| 1725402900 | 163.8 | -1.8 | -1.09 | 163.25 | 165.49 | 162.41999 | 1513976 |
| 1725057300 | 165.6 | -1.85 | -1.10 | 167.84 | 168.31 | 165.38999 | 1428698 |
| 1724970900 | 167.44999 | 5.51 | 3.40 | 163.18 | 169.72 | 163.18 | 1197340 |
| 1724884500 | 161.94 | -2.38 | -1.45 | 163 | 163.87 | 159.935 | 1584238 |
| 1724798100 | 164.32 | -0.7 | -0.42 | 164.09 | 166.88999 | 163.85 | 1503615 |
| 1724711700 | 165.02 | 5.02 | 3.14 | 160.34 | 165.97999 | 160.34 | 1973717 |
| 1724452500 | 160 | 4.13 | 2.65 | 158.28 | 160.27 | 155.85 | 1307695 |
| 1724366100 | 155.87 | -2.47 | -1.56 | 156.65 | 161.12 | 154.91999 | 1292673 |
| 1724279700 | 158.34 | 2.05 | 1.31 | 156.29 | 158.4 | 155.6 | 1407868 |
| 1724193300 | 156.29 | -2.71 | -1.70 | 158.4 | 158.62 | 154.41 | 1879388 |
| 1724106900 | 159 | 4.79 | 3.11 | 154.36 | 159.07 | 152.79 | 2052129 |
| 1723847700 | 154.21 | 7.38 | 5.03 | 146.08 | 154.74 | 145.88 | 2503466 |
| 1723761300 | 146.83 | 3.33 | 2.32 | 145.1 | 147.28989 | 144.85 | 2072183 |
| 1723674900 | 143.5 | 0.3 | 0.21 | 142.32 | 145.34 | 142.32 | 2111226 |
| 1723588500 | 143.19999 | 2.65 | 1.89 | 141.34 | 146.16999 | 139.22999 | 3865953 |
| 1723502100 | 140.55 | -0.88 | -0.62 | 140.79 | 142.38999 | 139.52 | 3059795 |
| 1723242900 | 141.43 | 2.64 | 1.90 | 137.51 | 142.76 | 137.27 | 1534221 |
| 1723156500 | 138.79 | 1.38 | 1.00 | 139 | 140.16999 | 136.84 | 1526888 |
| 1723070100 | 137.41 | -2.44 | -1.74 | 142.09 | 145.3 | 137.34 | 2635266 |
| 1722983700 | 139.85 | -3 | -2.10 | 143.79 | 143.79 | 139.43 | 2630262 |
| 1722897300 | 142.85 | -0.83 | -0.58 | 136.69 | 149.56 | 135.29 | 4176744 |
| 1722638100 | 143.68 | -29.56 | -17.06 | 152.66999 | 154.68 | 141.21 | 8354170 |
| 1722551700 | 173.24 | -3.33 | -1.89 | 176.73 | 179.19 | 170.11 | 2375415 |
| 1722465300 | 176.57 | 2.19 | 1.26 | 178.47 | 178.69 | 174.965 | 1178160 |
| 1722378900 | 174.38 | -3.76 | -2.11 | 178 | 179.49 | 172.58 | 1166178 |
| 1722292500 | 178.14 | 0.82 | 0.46 | 178.2 | 181.24 | 177.27 | 1037284 |
| 1722033300 | 177.32 | -0.9 | -0.50 | 179.69 | 179.69 | 174.58 | 1314143 |
| 1721946900 | 178.22 | 10.62 | 6.34 | 171.01 | 182.27 | 169.85 | 2337093 |
| 1721860500 | 167.6 | -7.52 | -4.29 | 172.59 | 174.26 | 167.25 | 1466466 |
| 1721774100 | 175.12 | -0.43 | -0.24 | 170.18 | 177.07 | 168.39 | 1548654 |
| 1721687700 | 175.55 | -0.95 | -0.54 | 178.14 | 178.72 | 174.4704 | 1222295 |
| 1721428500 | 176.5 | 0.4 | 0.23 | 175 | 177.07 | 174.41 | 1024661 |
| 1721342100 | 176.1 | -2.82 | -1.58 | 179.7 | 182.38 | 175.49 | 1076834 |
| 1721255700 | 178.92 | -4.25 | -2.32 | 184.38 | 184.43 | 178.88 | 1401072 |
| 1721169300 | 183.17 | 3.22 | 1.79 | 179.95 | 184.5399 | 179.95 | 959204 |
| 1721082900 | 179.95 | -1.5 | -0.83 | 181.6 | 182.165 | 178.94 | 1040933 |
| 1720823700 | 181.45 | 3.82 | 2.15 | 176.73 | 182.76 | 176.73 | 1477433 |
| 1720737300 | 177.63 | 3.18 | 1.82 | 177.56 | 181.58 | 176.57 | 1304301 |
| 1720650900 | 174.45 | -3.53 | -1.98 | 178.49 | 178.49 | 168.37 | 1890334 |
| 1720564500 | 177.98 | -3.82 | -2.10 | 182.54 | 182.62 | 177.09 | 1747103 |
| 1720478100 | 181.8 | -5.52 | -2.95 | 185.51 | 185.87 | 180.05 | 1331962 |
| 1720218900 | 187.32 | 5.06 | 2.78 | 181.97 | 188.06 | 181.1034 | 938139 |
| 1720040640 | 182.26 | -0.02 | -0.01 | 182.7 | 185.01 | 181.43 | 816032 |
| 1719959700 | 182.28 | 4.03 | 2.26 | 183.49 | 186.315 | 179.17 | 1766189 |
| 1719873300 | 178.25 | 5.26 | 3.04 | 176.88 | 178.46 | 173.94 | 1114061 |
| 1719614100 | 172.99 | 0 | 0.00 | 172.99 | 172.99 | 172.99 | 0 |
| 1719527700 | 172.99 | 1.33 | 0.77 | 171.66 | 176.64 | 171.2 | 2128619 |
| 1719441300 | 171.66 | 4.21 | 2.51 | 167.44999 | 171.9 | 166.0601 | 1983982 |
| 1719354900 | 167.44999 | 2.7 | 1.64 | 165.49 | 168.19 | 163 | 1349789 |
| 1719268500 | 164.75 | 2.29 | 1.41 | 162.05 | 165.71 | 160.66999 | 1753516 |
| 1719009300 | 162.46 | 4.94 | 3.14 | 158.72 | 163.44 | 157.15 | 3449490 |
| 1718922900 | 157.52 | 4.34 | 2.83 | 153.41999 | 157.88 | 152.3401 | 1489988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
