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 | 6.62 | 4.52928297756 | 146.16 | 152.82 | 144.63 | 429155 | 147.84810004 | CS |
| 4 | -12.66 | -7.65232108317 | 165.44 | 165.44 | 139.93 | 482916 | 145.44303069 | CS |
| 12 | -18.065 | -10.5739120255 | 170.845 | 171 | 139.93 | 370671 | 151.99450271 | CS |
| 26 | 0.21 | 0.137641738219 | 152.57 | 178.03 | 139.93 | 314309 | 158.35058582 | CS |
| 52 | 8.28 | 5.73010380623 | 144.5 | 178.03 | 135.96 | 297984 | 151.64581476 | CS |
| 156 | 33.47 | 28.0529712514 | 119.31 | 178.03 | 90.23 | 276015 | 128.79053531 | CS |
| 260 | 52.2 | 51.8989858819 | 100.58 | 178.03 | 79.84 | 271389 | 126.03885602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 152.78 | 1.63 | 1.08 | 150.51 | 153.36 | 149.175 | 480214 |
| 1741304400 | 151.15 | 2.71 | 1.83 | 147.56 | 151.5 | 147.06 | 471738 |
| 1741218000 | 148.44 | 2.5 | 1.71 | 146.05 | 148.85 | 146.05 | 445078 |
| 1741131600 | 145.94 | -0.65 | -0.44 | 145.54 | 147.94999 | 145.13999 | 489096 |
| 1741045200 | 146.59 | -0.16 | -0.11 | 146.97 | 148.84 | 145.685 | 394119 |
| 1740786000 | 146.75 | 1.12 | 0.77 | 146.16 | 146.94999 | 144.63 | 348547 |
| 1740699600 | 145.63 | -1.01 | -0.69 | 146.22999 | 147.18 | 145.36 | 262813 |
| 1740613200 | 146.63999 | -1.07 | -0.72 | 146.99 | 149.18 | 146.62 | 735069 |
| 1740526800 | 147.71 | 2.1 | 1.44 | 145.88 | 148.33 | 145.72 | 336735 |
| 1740440400 | 145.61 | -0.73 | -0.50 | 146.18 | 147.29 | 144.36 | 352999 |
| 1740181200 | 146.34 | -0.34 | -0.23 | 147.03 | 147.38999 | 145.19999 | 451403 |
| 1740094800 | 146.68 | -0.36 | -0.24 | 146.97 | 147.415 | 145.91999 | 282591 |
| 1740008400 | 147.04 | 0.14 | 0.10 | 146.13999 | 147.49 | 145.61 | 331002 |
| 1739922000 | 146.9 | 2.11 | 1.46 | 144.79 | 147.29499 | 143.895 | 493559 |
| 1739576400 | 144.79 | 2.02 | 1.41 | 143.69 | 145.31 | 142.72 | 512716 |
| 1739490000 | 142.77 | 1.07 | 0.76 | 142.75 | 143.78 | 141.46 | 665887 |
| 1739403600 | 141.69999 | -0.59 | -0.41 | 141.09 | 143.49 | 139.93 | 423520 |
| 1739317200 | 142.29 | -0.99 | -0.69 | 142.27 | 143.07 | 140.26 | 377346 |
| 1739230800 | 143.28 | 0.1 | 0.07 | 144.26 | 144.60499 | 140.895 | 621928 |
| 1738971600 | 143.18 | -13.27 | -8.48 | 165.44 | 165.44 | 142.04 | 1221538 |
| 1738885200 | 156.44999 | -1.87 | -1.18 | 159.84 | 160.55 | 155.37 | 468065 |
| 1738798800 | 158.32 | 0.62 | 0.39 | 158.28 | 159.66 | 157.78 | 262636 |
| 1738712400 | 157.69999 | 1.72 | 1.10 | 156.09 | 158.46 | 155.21 | 301982 |
| 1738626000 | 155.97999 | -1.17 | -0.74 | 154.58 | 156.7468 | 154.13999 | 364564 |
| 1738366800 | 157.15 | -0.98 | -0.62 | 157.9 | 159.38999 | 156.76 | 833651 |
| 1738280400 | 158.13 | 1.02 | 0.65 | 157.82 | 158.675 | 156.58 | 272986 |
| 1738194000 | 157.11 | -1.31 | -0.83 | 158.78 | 159.08 | 156.615 | 265785 |
| 1738107600 | 158.41999 | -0.04 | -0.03 | 157.57 | 160.35 | 157.57 | 203949 |
| 1738021200 | 158.46 | 0.16 | 0.10 | 158.25 | 158.91999 | 156.645 | 313862 |
| 1737762000 | 158.3 | -0.77 | -0.48 | 159.65 | 160.47 | 157.22 | 329055 |
| 1737675600 | 159.07 | 0 | 0.00 | 159.07 | 159.07 | 159.07 | 0 |
| 1737589200 | 159.07 | -0.76 | -0.48 | 159.34 | 160.75 | 158.805 | 277668 |
| 1737502800 | 159.83 | 3.74 | 2.40 | 156.72 | 160.26 | 156.72 | 270782 |
| 1737157200 | 156.09 | -0.32 | -0.20 | 156.63999 | 157.94999 | 155.68 | 231872 |
| 1737070800 | 156.41 | 0.85 | 0.55 | 155.56 | 157.165 | 155.31 | 346317 |
| 1736984400 | 155.56 | 0.95 | 0.61 | 156.12 | 156.91999 | 154.16999 | 206137 |
| 1736898000 | 154.61 | 0.72 | 0.47 | 155.22999 | 155.4452 | 153.47999 | 196384 |
| 1736811600 | 153.88999 | 0.44 | 0.29 | 151.77 | 154.69999 | 151.77 | 349285 |
| 1736552400 | 153.44999 | -0.7 | -0.45 | 152.72 | 154.3 | 152.03 | 350837 |
| 1736379600 | 154.15 | 0.72 | 0.47 | 152.88999 | 154.26 | 152.09 | 228637 |
| 1736293200 | 153.43 | 0.51 | 0.33 | 155.91999 | 156.06 | 152.6 | 361162 |
| 1736206800 | 152.91999 | -2.58 | -1.66 | 154 | 154.13 | 151.44 | 368591 |
| 1735947600 | 155.5 | 1.34 | 0.87 | 154.04 | 155.715 | 152.87 | 249933 |
| 1735861200 | 154.16 | -2.94 | -1.87 | 157.65 | 158.11 | 153.44999 | 239385 |
| 1735688400 | 157.1 | 0.37 | 0.24 | 157.28 | 158.25 | 156.18 | 312125 |
| 1735602000 | 156.72999 | -1.42 | -0.90 | 157 | 157.49 | 155 | 221703 |
| 1735342800 | 158.15 | -0.7 | -0.44 | 157.82 | 159.58 | 157.61 | 145043 |
| 1735256400 | 158.85 | -0.5 | -0.31 | 158.41999 | 159.63 | 158.41999 | 164521 |
| 1735077840 | 159.35 | 0.83 | 0.52 | 158.78 | 159.41999 | 157.91999 | 100464 |
| 1734997200 | 158.52 | 0.34 | 0.21 | 157.16999 | 158.9 | 156.96 | 194939 |
| 1734738000 | 158.18 | -0.69 | -0.43 | 158.72 | 159.78 | 157.47049 | 728807 |
| 1734651600 | 158.87 | 0.66 | 0.42 | 158.51 | 161.57 | 158.22999 | 404719 |
| 1734565200 | 158.21 | -4.88 | -2.99 | 163.69 | 164.41999 | 157.91 | 467772 |
| 1734478800 | 163.09 | -4.54 | -2.71 | 166.9 | 166.905 | 162.84 | 511945 |
| 1734392400 | 167.63 | -2.57 | -1.51 | 170.14 | 171.45 | 167.59 | 251017 |
| 1734133200 | 170.2 | -1.44 | -0.84 | 170.91 | 171 | 169.82 | 153215 |
| 1734046800 | 171.64 | -0.67 | -0.39 | 171.67 | 172.6 | 170.78 | 178316 |
| 1733960400 | 172.31 | 1.4 | 0.82 | 171.88 | 174.1 | 171.1 | 418597 |
| 1733874000 | 170.91 | 0.12 | 0.07 | 170.72 | 171.37 | 168.19 | 287044 |
| 1733787600 | 170.79 | -0.36 | -0.21 | 171.56 | 173.465 | 170.23 | 301698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
