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 | -0.12 | -0.0833622785689 | 143.95 | 147.11 | 142.95 | 29660 | 145.54868052 | SP |
| 4 | -15.96 | -9.98810939358 | 159.79 | 159.91 | 142.95 | 30780 | 151.76147526 | SP |
| 12 | -1.84 | -1.26312899018 | 145.67 | 161.65 | 142.59 | 27727 | 151.59034313 | SP |
| 26 | 11.71 | 8.86315470784 | 132.12 | 161.65 | 131.76 | 33616 | 146.71141044 | SP |
| 52 | 4.65 | 3.34099726972 | 139.18 | 161.65 | 126.75 | 32946 | 140.52858849 | SP |
| 156 | -0.41 | -0.284248474764 | 144.24 | 161.65 | 109.96 | 46148 | 133.81073648 | SP |
| 260 | 31.31 | 27.8261642375 | 112.52 | 161.65 | 60.575 | 47421 | 127.94780745 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 146.96 | 1.16 | 0.80 | 145.34 | 147.11 | 144.22 | 28618 |
| 1735077840 | 145.8 | 1.31 | 0.91 | 144.69999 | 145.8 | 143.93 | 11338 |
| 1734996900 | 144.49 | -1.02 | -0.70 | 144.18 | 144.57 | 143.26 | 39407 |
| 1734737700 | 145.51 | 1.31 | 0.91 | 143.94999 | 147.03 | 142.94999 | 39275 |
| 1734651300 | 144.19999 | -0.94 | -0.65 | 147.35 | 147.35 | 144.0839 | 49436 |
| 1734564900 | 145.13999 | -6.73 | -4.43 | 152.094 | 152.97999 | 144 | 62238 |
| 1734478500 | 151.87 | -2.04 | -1.33 | 152.59 | 153.55 | 151.6 | 34860 |
| 1734392100 | 153.91 | 0.46 | 0.30 | 153 | 154.47989 | 153 | 15015 |
| 1734132900 | 153.44999 | -1.13 | -0.73 | 154.09 | 154.1 | 152.75 | 16506 |
| 1734046500 | 154.58 | -1.96 | -1.25 | 155.8 | 156.28 | 154.51 | 13460 |
| 1733960100 | 156.54 | 0.62 | 0.40 | 157.19 | 157.19 | 156.05 | 20303 |
| 1733873700 | 155.91999 | -0.13 | -0.08 | 155 | 157.0737 | 154.81 | 11134 |
| 1733787300 | 156.05 | -0.18 | -0.11 | 157.16999 | 158.38999 | 156.05 | 29785 |
| 1733528100 | 156.225 | 0.22 | 0.14 | 157.26 | 157.26 | 155.82 | 31553 |
| 1733441700 | 156 | -1.76 | -1.12 | 157.79 | 157.8999 | 156 | 83553 |
| 1733355300 | 157.76 | 0.11 | 0.07 | 157.91999 | 158.34 | 156.6896 | 33027 |
| 1733268900 | 157.65 | -1.33 | -0.84 | 158.65 | 158.69 | 157.38999 | 16189 |
| 1733182500 | 158.97999 | -0.35 | -0.22 | 159.1 | 159.53 | 157.55 | 29101 |
| 1732917840 | 159.33 | 0.57 | 0.36 | 159.79 | 159.91 | 158.8 | 20030 |
| 1732750500 | 158.76499 | 0.54 | 0.34 | 159.44999 | 160.4 | 158.76499 | 16983 |
| 1732664100 | 158.22999 | -1.69 | -1.06 | 158.36 | 159.225 | 157.77 | 37424 |
| 1732577700 | 159.91999 | 2.68 | 1.70 | 159.1 | 161.65 | 159.1 | 36304 |
| 1732318500 | 157.24 | 2.48 | 1.60 | 155.47999 | 157.5863 | 155.33 | 31687 |
| 1732232100 | 154.76 | 2.44 | 1.60 | 152.96 | 155.02619 | 152.8089 | 33343 |
| 1732145700 | 152.32 | -0.08 | -0.05 | 152.41999 | 152.49 | 150.99 | 39509 |
| 1732059300 | 152.4 | 0.04 | 0.03 | 150.615 | 152.5 | 150.58 | 26597 |
| 1731972900 | 152.36 | 0.22 | 0.14 | 152.57 | 153.33 | 152 | 66874 |
| 1731713700 | 152.13999 | -1.7 | -1.11 | 153.805 | 153.85 | 151.63 | 39012 |
| 1731627300 | 153.84 | -1.38 | -0.89 | 155.94999 | 155.94999 | 153.05 | 39578 |
| 1731540900 | 155.22 | -1.27 | -0.81 | 157.59 | 157.9 | 155 | 26405 |
| 1731454500 | 156.49 | -2.87 | -1.80 | 158.25 | 159.38 | 156.2801 | 23021 |
| 1731368100 | 159.36 | 2.54 | 1.62 | 158.27 | 159.84 | 158.27 | 31364 |
| 1731108900 | 156.82 | 1.03 | 0.66 | 155.72999 | 156.94999 | 155.58 | 22185 |
| 1731022500 | 155.79 | -1.78 | -1.13 | 156.495 | 157.83 | 155.47999 | 27801 |
| 1730936100 | 157.57 | 9.35 | 6.31 | 156 | 157.9026 | 154.54 | 61031 |
| 1730849700 | 148.22 | 2.81 | 1.93 | 145.51 | 148.22 | 145.47999 | 22601 |
| 1730763300 | 145.41 | 0.52 | 0.36 | 144.51 | 146.5257 | 144.28 | 18621 |
| 1730500500 | 144.88999 | -0.04 | -0.03 | 145.84 | 146.13 | 144.4501 | 17474 |
| 1730414100 | 144.93 | -2.06 | -1.40 | 146.86 | 147.51 | 144.86 | 25966 |
| 1730327700 | 146.99 | 0.01 | 0.01 | 146.53 | 148.74 | 146.53 | 25612 |
| 1730241300 | 146.97999 | -0.55 | -0.37 | 146.07 | 146.97999 | 145.91 | 29952 |
| 1730154900 | 147.53 | 2.53 | 1.74 | 145.82 | 147.8 | 145.82 | 22909 |
| 1729895700 | 145 | -1.12 | -0.77 | 146.71 | 146.97 | 145 | 17132 |
| 1729809300 | 146.12 | 0.35 | 0.24 | 146.33 | 146.57 | 145.21 | 19394 |
| 1729722900 | 145.77 | -0.85 | -0.58 | 145.8 | 146.31 | 144.3924 | 23301 |
| 1729636500 | 146.62 | -0.36 | -0.24 | 146.29 | 146.6687 | 146.01 | 14257 |
| 1729550100 | 146.97999 | -3.01 | -2.01 | 149.88999 | 149.88999 | 146.83 | 16507 |
| 1729290900 | 149.99 | -0.39 | -0.26 | 150.65 | 150.65 | 149.74 | 17433 |
| 1729204500 | 150.38 | 0.05 | 0.03 | 150.6 | 150.6 | 149.2901 | 29405 |
| 1729118100 | 150.33 | 2.34 | 1.58 | 148.97 | 150.6 | 148.97 | 13743 |
| 1729031700 | 147.99 | 0.64 | 0.43 | 147.13 | 149.63 | 146.77 | 22705 |
| 1728945300 | 147.35 | 0.76 | 0.52 | 146.36 | 147.49 | 145.79 | 17728 |
| 1728686100 | 146.585 | 2.9 | 2.01 | 143.8 | 146.61 | 143.8 | 14566 |
| 1728599700 | 143.69 | -0.62 | -0.43 | 143.41 | 143.7176 | 142.59 | 19121 |
| 1728513300 | 144.31 | 0.19 | 0.13 | 143.85 | 145.04 | 143.75 | 18380 |
| 1728426900 | 144.12 | -0.38 | -0.26 | 144.24 | 144.3287 | 143.43 | 18051 |
| 1728340500 | 144.5 | -0.84 | -0.58 | 145.08 | 145.08 | 143.49 | 13944 |
| 1728081300 | 145.34 | 1.59 | 1.11 | 145.66999 | 145.83 | 144.38999 | 25415 |
| 1727994900 | 143.75 | -0.56 | -0.39 | 143.62 | 144.03 | 142.83 | 30268 |
| 1727908500 | 144.31 | -0.45 | -0.31 | 144.69 | 145.33 | 144.07 | 23880 |
| 1727822100 | 144.76 | -2.39 | -1.62 | 146.72 | 146.72 | 144.06 | 51930 |
| 1727735520 | 147.15 | 0.5 | 0.34 | 146.38999 | 147.3409 | 145.83 | 37763 |
| 1727476500 | 146.65 | 0.95 | 0.65 | 146.79 | 147.97999 | 146.11 | 33346 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
