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 | 14.13 | 9.31320854205 | 151.72 | 166.36 | 151.72 | 1339304 | 159.30758886 | CS |
| 4 | 26.92 | 19.3766645073 | 138.93 | 166.36 | 135.18 | 1221928 | 148.44121432 | CS |
| 12 | 19.68 | 13.4637750564 | 146.17 | 166.36 | 125.18 | 1282152 | 143.83181254 | CS |
| 26 | 70.35 | 73.664921466 | 95.5 | 166.36 | 93.42 | 1261180 | 125.70022588 | CS |
| 52 | 114.45 | 222.66536965 | 51.4 | 166.36 | 49.805 | 1340356 | 97.19080464 | CS |
| 156 | 136.99 | 474.670824671 | 28.86 | 166.36 | 22.56 | 1492554 | 52.86166457 | CS |
| 260 | 151.3 | 1039.86254296 | 14.55 | 166.36 | 13 | 1838268 | 37.53682361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 165.85 | 6.1 | 3.82 | 160.51 | 166.36 | 160.51 | 1328388 |
| 1738625700 | 159.75 | 1.41 | 0.89 | 154.91999 | 162.52 | 154.5178 | 1554229 |
| 1738366500 | 158.34 | 2.09 | 1.34 | 155.61 | 160.03 | 154.41999 | 1676611 |
| 1738280100 | 156.25 | 1.14 | 0.73 | 156.49 | 158.84 | 154.71 | 1066034 |
| 1738193700 | 155.11 | 2.81 | 1.85 | 151.72 | 155.38 | 151.72 | 1071259 |
| 1738107300 | 152.3 | 2.15 | 1.43 | 150.54 | 154.16999 | 149.53 | 1018988 |
| 1738020900 | 150.15 | 3.4 | 2.32 | 144.18 | 150.525 | 141.69999 | 1721293 |
| 1737761700 | 146.75 | 0.5 | 0.34 | 146.01 | 146.91999 | 142.315 | 777891 |
| 1737675300 | 146.25 | 0 | 0.00 | 146.25 | 146.25 | 146.25 | 0 |
| 1737588900 | 146.25 | -0.75 | -0.51 | 147.19 | 148.47999 | 143.8 | 1181479 |
| 1737502500 | 147 | 7.75 | 5.57 | 140.3364 | 147.07 | 140 | 1419377 |
| 1737156900 | 139.25 | -1.28 | -0.91 | 141.51 | 141.65 | 137.66 | 1343141 |
| 1737070500 | 140.53 | 0.53 | 0.38 | 139.85 | 141.7058 | 138.88999 | 925576 |
| 1736984100 | 140 | 1.93 | 1.40 | 141.01 | 141.63 | 136.82 | 1133462 |
| 1736897700 | 138.07 | -0.55 | -0.40 | 139.6 | 141.35 | 136.66 | 1013242 |
| 1736811300 | 138.62 | 0.64 | 0.46 | 135.88 | 139.83 | 135.18 | 977825 |
| 1736552100 | 137.97999 | -2.22 | -1.58 | 139.505 | 141.94999 | 137.5 | 1447106 |
| 1736379300 | 140.19999 | 1.26 | 0.91 | 138.93 | 140.555 | 136.44999 | 1116876 |
| 1736292900 | 138.94 | -1.82 | -1.29 | 141.49 | 142.28 | 135.56 | 1673837 |
| 1736206500 | 140.76 | 6.11 | 4.54 | 135.59 | 141.006 | 135.32 | 1727930 |
| 1735947300 | 134.65 | 1.69 | 1.27 | 133.88 | 135.26 | 133.19999 | 1272811 |
| 1735860900 | 132.96 | 5.89 | 4.64 | 127.586 | 133.24 | 127.586 | 1646816 |
| 1735688100 | 127.07 | -0.23 | -0.18 | 127.3 | 128.56 | 126.8516 | 927724 |
| 1735601700 | 127.3 | -1.2 | -0.93 | 127.81 | 128.47999 | 125.18 | 1394461 |
| 1735342500 | 128.5 | -2.03 | -1.56 | 129.63 | 129.63 | 127.04 | 1043442 |
| 1735256100 | 130.53 | -0.9 | -0.68 | 130.59 | 131.47 | 129.57 | 645623 |
| 1735077840 | 131.43 | 2.03 | 1.57 | 129.26 | 131.62 | 129.01849 | 578597 |
| 1734996900 | 129.4 | -2.3 | -1.75 | 131.09 | 131.16 | 127.82 | 1171980 |
| 1734737700 | 131.69999 | -2.99 | -2.22 | 133 | 134.9416 | 131.04 | 2966991 |
| 1734651300 | 134.69 | -0.5 | -0.37 | 135.26 | 136.5 | 134.11 | 1200415 |
| 1734564900 | 135.19 | -3.41 | -2.46 | 138.24 | 139.055 | 134.0854 | 1364772 |
| 1734478500 | 138.6 | -4.32 | -3.02 | 141.27 | 142.095 | 137.76249 | 1758944 |
| 1734392100 | 142.91999 | -4.87 | -3.30 | 148.115 | 148.49 | 142.82499 | 1401260 |
| 1734132900 | 147.79 | -1.72 | -1.15 | 148.75 | 150.15 | 147.10319 | 784941 |
| 1734046500 | 149.51 | 0.6 | 0.40 | 149.8812 | 150.83 | 148.03 | 1078750 |
| 1733960100 | 148.91 | 1.99 | 1.35 | 145.88999 | 149.93 | 145.88999 | 986161 |
| 1733873700 | 146.91999 | 2.71 | 1.88 | 144.425 | 147.75 | 144.1 | 1158156 |
| 1733787300 | 144.21 | -6.83 | -4.52 | 150.945 | 150.945 | 142.655 | 1729480 |
| 1733528100 | 151.04 | -0.67 | -0.44 | 151.7655 | 152.82 | 150.61 | 1104960 |
| 1733441700 | 151.71 | -2.34 | -1.52 | 152.59 | 153.35 | 150.83 | 864972 |
| 1733355300 | 154.05 | 2.93 | 1.94 | 151.06 | 154.16 | 151.05 | 860352 |
| 1733268900 | 151.12 | 0.2 | 0.13 | 152.772 | 153.275 | 149.3701 | 1375728 |
| 1733182500 | 150.91999 | -3.56 | -2.30 | 154.22 | 154.44999 | 150.65 | 1361695 |
| 1732917840 | 154.47999 | 2.51 | 1.65 | 153.61 | 155.6399 | 153.29 | 849460 |
| 1732750500 | 151.97 | -1.34 | -0.87 | 153.69999 | 154.555 | 151.59 | 1668652 |
| 1732664100 | 153.31 | 5.33 | 3.60 | 148.06 | 153.6499 | 147.8 | 1450821 |
| 1732577700 | 147.97999 | 0.85 | 0.58 | 149.08 | 149.88999 | 146.805 | 2088398 |
| 1732318500 | 147.13 | 1.24 | 0.85 | 146.5563 | 147.435 | 145.2662 | 1086507 |
| 1732232100 | 145.88999 | 3.14 | 2.20 | 143.52 | 146.57 | 142.95599 | 1447239 |
| 1732145700 | 142.75 | -0.69 | -0.48 | 143.25 | 143.25 | 141.25 | 1066508 |
| 1732059300 | 143.44 | 2.02 | 1.43 | 141.57 | 143.72999 | 139.46 | 1331262 |
| 1731972900 | 141.41999 | -0.58 | -0.41 | 143.13 | 143.76499 | 141.1355 | 1556807 |
| 1731713700 | 142 | 0.17 | 0.12 | 141.635 | 143.3671 | 141.1 | 1206907 |
| 1731627300 | 141.83 | -3.62 | -2.49 | 144.595 | 144.9099 | 140.86 | 1679009 |
| 1731540900 | 145.44999 | -0.62 | -0.42 | 146.16999 | 146.695 | 144.59 | 951076 |
| 1731454500 | 146.07 | -0.44 | -0.30 | 147 | 148.5599 | 144.78 | 1493945 |
| 1731368100 | 146.51 | 1.36 | 0.94 | 146.68 | 147.2075 | 145.08609 | 1306567 |
| 1731108900 | 145.15 | 4.5 | 3.20 | 141.71 | 146.27 | 141 | 1385046 |
| 1731022500 | 140.65 | -0.21 | -0.15 | 138.85 | 140.93 | 138.85 | 1272394 |
| 1730936100 | 140.86 | 4.77 | 3.51 | 138.47999 | 142.29 | 138.47999 | 1592088 |
| 1730849700 | 136.09 | 4.3 | 3.26 | 132.31 | 136.22999 | 132.31 | 1416825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
