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 | 0.95 | 0.56675814342 | 167.62 | 172.515 | 165.17 | 357613 | 169.12303486 | CS |
| 4 | -2.4 | -1.40375504474 | 170.97 | 180.97 | 165.17 | 467627 | 171.80768083 | CS |
| 12 | 25.64 | 17.9388511859 | 142.93 | 180.97 | 137.76 | 556388 | 160.30176224 | CS |
| 26 | 51.2 | 43.6227315328 | 117.37 | 180.97 | 102.415 | 664463 | 134.88955953 | CS |
| 52 | 51.76 | 44.3112747196 | 116.81 | 180.97 | 102.415 | 654546 | 131.97647591 | CS |
| 156 | -122.47 | -42.0801264431 | 291.04 | 291.15 | 75.22 | 733347 | 134.61526735 | CS |
| 260 | 10.47 | 6.62239089184 | 158.1 | 305.21 | 75.22 | 588667 | 159.43679516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 168.57 | 3.27 | 1.98 | 167.33 | 170.697 | 165.41 | 342551 |
| 1735688100 | 165.3 | -3.29 | -1.95 | 168.59 | 168.59 | 165.16999 | 336119 |
| 1735601700 | 168.59 | -2.38 | -1.39 | 170.24 | 171 | 166.81 | 324886 |
| 1735342500 | 170.97 | -0.05 | -0.03 | 170.37 | 172.515 | 168.24 | 424743 |
| 1735256100 | 171.02 | 2.71 | 1.61 | 167.62 | 172.3 | 166.695 | 360128 |
| 1735077840 | 168.31 | 0.8 | 0.48 | 166.79 | 168.76 | 166.72999 | 137166 |
| 1734996900 | 167.51 | -2.01 | -1.19 | 169.52 | 169.955 | 165.85 | 328453 |
| 1734737700 | 169.52 | -0.48 | -0.28 | 168.93 | 173.26 | 166.97 | 1105198 |
| 1734651300 | 170 | -0.63 | -0.37 | 170.75 | 173.12 | 167.975 | 548598 |
| 1734564900 | 170.63 | -3.44 | -1.98 | 176.47 | 176.645 | 170.25 | 550240 |
| 1734478500 | 174.07 | -3.19 | -1.80 | 176.11 | 179.38 | 173.435 | 475574 |
| 1734392100 | 177.26 | 1.12 | 0.64 | 176 | 180.97 | 175.38 | 693385 |
| 1734132900 | 176.14 | 1.06 | 0.61 | 173.93 | 177.015 | 172.93 | 595516 |
| 1734046500 | 175.08 | 0.7 | 0.40 | 174.13 | 176.7908 | 173.425 | 350574 |
| 1733960100 | 174.38 | -0.27 | -0.15 | 175.94 | 178.87 | 173.83 | 489465 |
| 1733873700 | 174.65 | 5.13 | 3.03 | 169.8 | 176.15 | 169.06 | 798956 |
| 1733787300 | 169.52 | -0.27 | -0.16 | 170.41 | 174.73 | 167.82 | 454822 |
| 1733528100 | 169.79 | 0.4 | 0.24 | 169.37 | 172.65 | 168.92 | 253379 |
| 1733441700 | 169.39 | -2.32 | -1.35 | 171.59 | 172.225 | 169.22 | 272129 |
| 1733355300 | 171.71 | -2.48 | -1.42 | 173.07 | 174.17 | 170.48 | 325905 |
| 1733268900 | 174.19 | 2.5 | 1.46 | 171.49 | 174.7306 | 170.11 | 311766 |
| 1733182500 | 171.69 | -0.85 | -0.49 | 172.4 | 174.045 | 171.27 | 339359 |
| 1732917840 | 172.54 | 1.65 | 0.97 | 171.18 | 174.715 | 171.18 | 240979 |
| 1732750500 | 170.89 | -1.37 | -0.80 | 173.12 | 175 | 170.55 | 534498 |
| 1732664100 | 172.26 | -5.44 | -3.06 | 177.71 | 178.275 | 172.01 | 833272 |
| 1732577700 | 177.7 | 4.74 | 2.74 | 174.19 | 178.11 | 174.19 | 545559 |
| 1732318500 | 172.96 | 3.84 | 2.27 | 170 | 174.34 | 169.08 | 1036208 |
| 1732232100 | 169.12 | 4.17 | 2.53 | 164.94999 | 169.9 | 163.8 | 543268 |
| 1732145700 | 164.94999 | 1.45 | 0.89 | 162.66 | 165.63999 | 161.017 | 526742 |
| 1732059300 | 163.5 | 2.67 | 1.66 | 160 | 164.57 | 158.91 | 359743 |
| 1731972900 | 160.83 | -0.24 | -0.15 | 160.16999 | 162.62 | 158.72 | 522913 |
| 1731713700 | 161.07 | 0.92 | 0.57 | 159.66 | 163.3 | 156.53 | 541956 |
| 1731627300 | 160.15 | -1.53 | -0.95 | 161.38999 | 163.1 | 157.55 | 853802 |
| 1731540900 | 161.68 | 0.83 | 0.52 | 161.13999 | 164.15 | 160.07 | 464584 |
| 1731454500 | 160.85 | -0.78 | -0.48 | 161 | 162.5925 | 159.58 | 485338 |
| 1731368100 | 161.63 | -0.78 | -0.48 | 163.25 | 164.12 | 160.9 | 482723 |
| 1731108900 | 162.41 | 1.06 | 0.66 | 162.74 | 164.56 | 159.68 | 368945 |
| 1731022500 | 161.35 | -6.28 | -3.75 | 167.4 | 169.7256 | 159.66999 | 952757 |
| 1730936100 | 167.63 | 16.07 | 10.60 | 173.9 | 173.9 | 152.97999 | 2074363 |
| 1730849700 | 151.56 | 4.17 | 2.83 | 147.75 | 153.16 | 147.47999 | 1309949 |
| 1730763300 | 147.38999 | 3.17 | 2.20 | 143.97999 | 147.72 | 143.47 | 730107 |
| 1730500500 | 144.22 | 0.21 | 0.15 | 143.82 | 144.94 | 142.59 | 388470 |
| 1730414100 | 144.01 | 1.12 | 0.78 | 142.18 | 144.24 | 140.83 | 655787 |
| 1730327700 | 142.88999 | 1.84 | 1.30 | 140.1 | 145.565 | 139.43 | 617861 |
| 1730241300 | 141.05 | 0.34 | 0.24 | 138.72 | 142.71 | 137.76 | 273726 |
| 1730154900 | 140.71 | 1.38 | 0.99 | 139.46 | 142.08 | 139.01 | 401149 |
| 1729895700 | 139.33 | -1.41 | -1.00 | 140.78 | 141.63 | 139.13999 | 357021 |
| 1729809300 | 140.74 | -1.25 | -0.88 | 142.03 | 143.53 | 140.69999 | 535863 |
| 1729722900 | 141.99 | -1.74 | -1.21 | 143.91 | 143.91 | 140.47 | 283230 |
| 1729636500 | 143.72999 | -0.32 | -0.22 | 143.04 | 144.60499 | 141.9982 | 759601 |
| 1729550100 | 144.05 | -0.61 | -0.42 | 144.85 | 145.02 | 143.28 | 417239 |
| 1729290900 | 144.66 | 1.71 | 1.20 | 143.37 | 146.81 | 140.5301 | 608829 |
| 1729204500 | 142.94999 | -1.61 | -1.11 | 144.35 | 145.75 | 141.03 | 547427 |
| 1729118100 | 144.56 | 0.63 | 0.44 | 143.16 | 145.56 | 142.7953 | 763110 |
| 1729031700 | 143.93 | -0.42 | -0.29 | 143.15 | 146.095 | 143.0201 | 455071 |
| 1728945300 | 144.35 | 3.73 | 2.65 | 141.55 | 145.235 | 140.94 | 651969 |
| 1728686100 | 140.62 | -1.37 | -0.96 | 141.99 | 143.5 | 140.3054 | 430656 |
| 1728599700 | 141.99 | -1.5 | -1.05 | 142.93 | 145.12 | 141.16 | 876825 |
| 1728513300 | 143.49 | 3.55 | 2.54 | 139.81 | 143.72999 | 138.83 | 737855 |
| 1728426900 | 139.94 | 4.27 | 3.15 | 135.91999 | 141.76499 | 135.86 | 992667 |
| 1728340500 | 135.66999 | -3.16 | -2.28 | 138.69999 | 139.5 | 133.16999 | 2127552 |
| 1728081300 | 138.83 | 6.41 | 4.84 | 133.13999 | 139.615 | 132.55 | 2475412 |
| 1727994900 | 132.41999 | -3.12 | -2.30 | 135.54 | 136.69999 | 131.60499 | 720291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
