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 | 3.75 | 2.29484119699 | 163.41 | 172.67 | 162.84 | 5185469 | 168.75842465 | CS |
| 4 | -0.92 | -0.547358400762 | 168.08 | 172.67 | 159 | 5462774 | 165.43381808 | CS |
| 12 | -9.21 | -5.22197652662 | 176.37 | 183.41 | 159 | 5050120 | 170.16603516 | CS |
| 26 | 2.59 | 1.57379838367 | 164.57 | 183.41 | 159 | 5520849 | 169.6574994 | CS |
| 52 | -23.39 | -12.27499344 | 190.55 | 192.38 | 155.83 | 5323579 | 170.05509287 | CS |
| 156 | 11.6 | 7.45692980201 | 155.56 | 196.88 | 149.48 | 4948997 | 171.15235398 | CS |
| 260 | 36.03 | 27.4765499886 | 131.13 | 196.88 | 101.42 | 4858161 | 157.49111916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 167.66 | -1.7 | -1.00 | 169.26 | 169.71 | 167.35 | 5308110 |
| 1721428500 | 169.36 | -1.01 | -0.59 | 170.28 | 170.51 | 168.47 | 5332315 |
| 1721342100 | 170.37 | 0.48 | 0.28 | 168.71 | 172.67 | 168.39 | 6228640 |
| 1721255700 | 169.89 | 5.13 | 3.11 | 166.04 | 170.07 | 165.8913 | 7669503 |
| 1721169300 | 164.76 | 0.9 | 0.55 | 163.41 | 165.04 | 162.84 | 4461043 |
| 1721082900 | 163.86 | -2.52 | -1.51 | 166.01 | 166.29 | 163.65 | 4551570 |
| 1720823700 | 166.38 | 2.43 | 1.48 | 164.96 | 168.03 | 164.96 | 6675789 |
| 1720737300 | 163.94999 | 0.36 | 0.22 | 159.1 | 164.88999 | 158.03 | 10258799 |
| 1720650900 | 163.59 | 1.69 | 1.04 | 161.84 | 163.77 | 160.692 | 7373660 |
| 1720564500 | 161.9 | -0.22 | -0.14 | 162.3 | 162.56 | 161.5 | 5801220 |
| 1720478100 | 162.12 | -2.27 | -1.38 | 163 | 163.75 | 161.91999 | 5266895 |
| 1720218900 | 164.38999 | 1.79 | 1.10 | 162.63999 | 164.52 | 162.47 | 4207942 |
| 1720040640 | 162.6 | -0.98 | -0.60 | 162.91999 | 164.13 | 161.96 | 2879577 |
| 1719959700 | 163.58 | 0.69 | 0.42 | 163.5 | 164.47 | 162.32 | 4650623 |
| 1719873300 | 162.88999 | -3.37 | -2.03 | 165.04 | 166.06 | 162.58 | 4502559 |
| 1719614100 | 166.26 | 0 | 0.00 | 166.26 | 166.26 | 166.26 | 0 |
| 1719527700 | 166.26 | -0.48 | -0.29 | 166.41 | 167.25 | 165.27 | 4325109 |
| 1719441300 | 166.74 | -0.61 | -0.36 | 165.88999 | 167.01 | 164.85 | 4777101 |
| 1719354900 | 167.35 | -0.73 | -0.43 | 168.08 | 168.96 | 167.25 | 4220300 |
| 1719268500 | 168.08 | 0.8 | 0.48 | 167.38999 | 169.6099 | 167.16999 | 4489981 |
| 1719009300 | 167.28 | 0.6 | 0.36 | 167.21 | 169.07 | 166.44999 | 11135611 |
| 1718922900 | 166.68 | 0.2 | 0.12 | 165.5 | 167.63999 | 165.5 | 4991581 |
| 1718750100 | 166.47999 | 0.34 | 0.20 | 166 | 167.07 | 165.25 | 3518730 |
| 1718663700 | 166.13999 | 2.33 | 1.42 | 163.49 | 166.41 | 162.79 | 5411370 |
| 1718404500 | 163.81 | 0.48 | 0.29 | 163.13 | 164.38999 | 162.5291 | 3601370 |
| 1718318100 | 163.33 | -0.5 | -0.31 | 162.03 | 163.56 | 161.54 | 5432828 |
| 1718231700 | 163.83 | -1.24 | -0.75 | 164.9 | 165.32749 | 162.44479 | 6279360 |
| 1718145300 | 165.07 | -0.83 | -0.50 | 164.87 | 165.46 | 163.51 | 8296881 |
| 1718058900 | 165.9 | -5.14 | -3.01 | 170.11 | 170.37 | 165.62 | 9430305 |
| 1717799700 | 171.04 | -2.16 | -1.25 | 171.74 | 172.51 | 170.75 | 3521094 |
| 1717713300 | 173.2 | -0.29 | -0.17 | 174 | 174.4 | 172.675 | 5536191 |
| 1717626900 | 173.49 | -0.4 | -0.23 | 173.84 | 173.9 | 171.96 | 5366962 |
| 1717540500 | 173.89 | 2.66 | 1.55 | 171.21 | 174.39 | 170.815 | 4618132 |
| 1717454100 | 171.23 | -1.67 | -0.97 | 172.72 | 172.9 | 171.03 | 5032123 |
| 1717194900 | 172.9 | 2.42 | 1.42 | 169.9 | 172.97 | 169.52 | 8159950 |
| 1717108500 | 170.48 | -0.67 | -0.39 | 171.35 | 171.71 | 170.4 | 3903337 |
| 1717022100 | 171.15 | -2.23 | -1.29 | 172.43 | 173.18 | 170.72 | 5350977 |
| 1716935700 | 173.38 | -4.61 | -2.59 | 176.09 | 176.275 | 171.9 | 5685987 |
| 1716590100 | 177.99 | -1.28 | -0.71 | 179.6 | 179.6 | 177.87 | 3447390 |
| 1716503700 | 179.27 | -2.82 | -1.55 | 181.33 | 181.89 | 179.04 | 4008457 |
| 1716417300 | 182.09 | 1.01 | 0.56 | 180.45 | 182.13 | 179.98 | 4044897 |
| 1716330900 | 181.08 | 0.77 | 0.43 | 181.23 | 181.58 | 179.8 | 3285522 |
| 1716244500 | 180.31 | -1.88 | -1.03 | 182.09 | 182.13 | 179.9123 | 3221127 |
| 1715985300 | 182.19 | -0.92 | -0.50 | 182.59 | 182.96 | 181.83 | 4446033 |
| 1715898900 | 183.11 | 3.65 | 2.03 | 179.38 | 183.41 | 179.38 | 6009706 |
| 1715812500 | 179.46 | -0.41 | -0.23 | 179.24 | 180.4 | 179 | 4784270 |
| 1715726100 | 179.87 | -1.03 | -0.57 | 181.05 | 181.28 | 178.6 | 3508642 |
| 1715639700 | 180.9 | 1.11 | 0.62 | 180.51 | 181.35 | 179.85 | 4406620 |
| 1715380500 | 179.79 | 1.73 | 0.97 | 177.95 | 180.16 | 177.61 | 4201820 |
| 1715294100 | 178.06 | 0.65 | 0.37 | 177.77 | 178.43 | 177.09 | 2420572 |
| 1715207700 | 177.41 | -0.61 | -0.34 | 178.71 | 178.88 | 177.19 | 3400471 |
| 1715121300 | 178.02 | 2.2 | 1.25 | 177 | 178.15 | 176.51 | 3707261 |
| 1715034900 | 175.82 | -0.33 | -0.19 | 176.76 | 176.76 | 175.13 | 3576205 |
| 1714775700 | 176.15 | 0.7 | 0.40 | 175.8 | 176.49 | 175 | 3492056 |
| 1714689300 | 175.45 | 0.3 | 0.17 | 175.58 | 176.32 | 174.55 | 3973600 |
| 1714602900 | 175.15 | -0.76 | -0.43 | 175.46 | 176.23 | 173.66 | 4339845 |
| 1714516500 | 175.91 | -0.23 | -0.13 | 176.37 | 176.47 | 174.8404 | 4465113 |
| 1714430100 | 176.14 | 0.56 | 0.32 | 175.68 | 176.315 | 175.02 | 3224259 |
| 1714170900 | 175.58 | -1.1 | -0.62 | 174.44 | 178.57 | 174.34 | 4466776 |
| 1714084500 | 176.68 | -0.73 | -0.41 | 178.53 | 180.63 | 175.82 | 7436959 |
| 1713998100 | 177.41 | 6.19 | 3.62 | 168.5 | 178.09 | 167.65 | 10013455 |
| 1713911700 | 171.22 | -5.24 | -2.97 | 174.67 | 174.88 | 170.14 | 9137912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
