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 | 7.92 | 4.96925586648 | 159.38 | 169.95 | 153.29 | 1470148 | 158.95845109 | CS |
| 4 | 27.75 | 19.8853457542 | 139.55 | 169.95 | 130.7501 | 1835473 | 150.12282348 | CS |
| 12 | -29.54 | -15.0071123755 | 196.84 | 201.34 | 130.7501 | 2157125 | 155.88516055 | CS |
| 26 | -2.51 | -1.47812260762 | 169.81 | 214.7 | 130.7501 | 1640944 | 170.06863781 | CS |
| 52 | 26.39 | 18.7282662692 | 140.91 | 214.7 | 105.235 | 1689001 | 155.00931077 | CS |
| 156 | 121.8 | 267.692307692 | 45.5 | 214.7 | 43.01 | 2094431 | 95.23099525 | CS |
| 260 | 127.43 | 319.61374467 | 39.87 | 214.7 | 39.24 | 2100108 | 94.75271374 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 167.49 | 8.76 | 5.52 | 164.52 | 169.95 | 163.09 | 1748107 |
| 1721947200 | 158.72999 | 4.61 | 2.99 | 155.87 | 163.47999 | 153.29 | 1837450 |
| 1721860800 | 154.12 | -9.76 | -5.96 | 162.03 | 165.15 | 153.75 | 1722063 |
| 1721774400 | 163.88 | 3.02 | 1.88 | 158.94 | 164.83949 | 158.36 | 1585902 |
| 1721688000 | 160.86 | 2.86 | 1.81 | 160 | 161.49 | 156.13 | 1070100 |
| 1721428800 | 158 | -0.94 | -0.59 | 159.38 | 160.94999 | 156.82 | 1135224 |
| 1721342400 | 158.94 | 0.06 | 0.04 | 161.31 | 167.22999 | 158.38999 | 2607956 |
| 1721256000 | 158.88 | -6.56 | -3.97 | 161.72 | 162.59 | 158.74 | 2470686 |
| 1721169600 | 165.44 | 12.27 | 8.01 | 155.66999 | 165.755 | 155.16999 | 2725514 |
| 1721083200 | 153.16999 | 0.44 | 0.29 | 153.79 | 158.61 | 152.72 | 1939268 |
| 1720824000 | 152.72999 | 5.84 | 3.98 | 150 | 155.47999 | 148.69999 | 2897391 |
| 1720737600 | 146.88999 | 10.17 | 7.44 | 142.5 | 147.75 | 142.005 | 3171215 |
| 1720651200 | 136.72 | 2.42 | 1.80 | 135.6 | 137.13 | 133.7173 | 1660824 |
| 1720564800 | 134.3 | -0.19 | -0.14 | 133.25 | 135.52 | 133 | 1187346 |
| 1720478400 | 134.49 | 1.89 | 1.43 | 134.01 | 134.565 | 131.99 | 1474331 |
| 1720219200 | 132.6 | -1.78 | -1.32 | 133.12 | 133.82 | 130.7501 | 1560969 |
| 1720040640 | 134.38 | -0.36 | -0.27 | 135.12 | 136.81 | 133.84 | 679205 |
| 1719960000 | 134.74 | 0.75 | 0.56 | 132.63999 | 135.94 | 132.63999 | 1401791 |
| 1719873600 | 133.99 | -3.87 | -2.81 | 139.55 | 139.94 | 133.15 | 1911283 |
| 1719614400 | 137.86 | 0 | 0.00 | 137.86 | 137.86 | 137.86 | 0 |
| 1719528000 | 137.86 | 1.12 | 0.82 | 136.93 | 137.9 | 135.495 | 1908180 |
| 1719441600 | 136.74 | 0.23 | 0.17 | 136.81 | 137.38 | 134.83 | 1792614 |
| 1719355200 | 136.51 | -5.71 | -4.01 | 141.31 | 141.5 | 133.58 | 3696044 |
| 1719268800 | 142.22 | -0.97 | -0.68 | 143.47999 | 145.30869 | 141.18 | 1338150 |
| 1719009600 | 143.19 | -1.55 | -1.07 | 144.47999 | 145 | 140.71289 | 4420216 |
| 1718923200 | 144.74 | -4.7 | -3.15 | 149.25 | 149.25 | 142.8 | 2455842 |
| 1718750400 | 149.44 | -0.49 | -0.33 | 149.52 | 150.9 | 148.12 | 911415 |
| 1718664000 | 149.93 | 0.38 | 0.25 | 149.41 | 150.83 | 146.25 | 1568342 |
| 1718404800 | 149.55 | -1.6 | -1.06 | 149.1 | 150.05 | 145.8 | 1330215 |
| 1718318400 | 151.15 | 0 | 0.00 | 151 | 152.07 | 149.04 | 1396223 |
| 1718232000 | 151.15 | 7.67 | 5.35 | 149.52 | 157.43 | 149.52 | 2500952 |
| 1718145600 | 143.47999 | -3.47 | -2.36 | 146 | 146 | 142.54 | 1370933 |
| 1718059200 | 146.94999 | 0.67 | 0.46 | 144.6 | 147.51 | 144.03 | 1282019 |
| 1717800000 | 146.28 | 0.64 | 0.44 | 143.91 | 146.44 | 142.65 | 1702012 |
| 1717713600 | 145.63999 | -4.33 | -2.89 | 148.88 | 148.88 | 145.13 | 2154983 |
| 1717627200 | 149.97 | 3.45 | 2.35 | 147.55 | 151.34 | 146.61 | 1775785 |
| 1717540800 | 146.52 | -5.6 | -3.68 | 150.55 | 151.2739 | 145.12 | 2844731 |
| 1717454400 | 152.12 | -8.67 | -5.39 | 161 | 161.8 | 151.56 | 2498201 |
| 1717195200 | 160.79 | 0.63 | 0.39 | 160.22999 | 161.46 | 157.01 | 3132932 |
| 1717108800 | 160.16 | 4.19 | 2.69 | 157.6 | 160.71 | 156.75 | 1575377 |
| 1717022400 | 155.97 | -6.72 | -4.13 | 159.72999 | 160.4992 | 155.8 | 2333248 |
| 1716936000 | 162.69 | -8.41 | -4.92 | 171.69 | 172.39 | 161.57 | 2090980 |
| 1716590400 | 171.1 | 4.74 | 2.85 | 168.15 | 171.17 | 167.63999 | 1451528 |
| 1716504000 | 166.36 | 0.39 | 0.23 | 167.59 | 168.835 | 164.12 | 1899372 |
| 1716417600 | 165.97 | -1.97 | -1.17 | 166.62 | 168.92 | 165.625 | 2281805 |
| 1716331200 | 167.94 | -1.29 | -0.76 | 168.17 | 168.68 | 165.11 | 2394392 |
| 1716244800 | 169.23 | 2.18 | 1.30 | 167.35 | 170.24 | 167.06 | 1779035 |
| 1715985600 | 167.05 | 1.66 | 1.00 | 166.13999 | 168.94 | 165.69999 | 2130621 |
| 1715899200 | 165.38999 | -6.55 | -3.81 | 171.02 | 171.02 | 165.19 | 2194504 |
| 1715812800 | 171.94 | 2.23 | 1.31 | 173.62 | 176.65 | 171.17 | 1663643 |
| 1715726400 | 169.71 | 2.34 | 1.40 | 166.84 | 170.23 | 165.12 | 1892344 |
| 1715640000 | 167.37 | 0.41 | 0.25 | 167.52 | 170.106 | 166.13999 | 2542129 |
| 1715380800 | 166.96 | -2.3 | -1.36 | 168.29 | 170.54 | 165.97999 | 1873835 |
| 1715294400 | 169.26 | 5.8 | 3.55 | 163.51 | 170.75 | 163.08 | 3684813 |
| 1715208000 | 163.46 | 0.84 | 0.52 | 162.01 | 164.74 | 159.01 | 4288786 |
| 1715121600 | 162.62 | -38.26 | -19.05 | 176.5 | 181.34 | 160.32499 | 8058331 |
| 1715035200 | 200.88 | 5.07 | 2.59 | 198.2 | 201.34 | 196.413 | 1737159 |
| 1714776000 | 195.81 | 7.07 | 3.75 | 196.84 | 200.81 | 195.49 | 1808806 |
| 1714689600 | 188.74 | 4.35 | 2.36 | 186.9 | 188.9 | 182.3424 | 803578 |
| 1714603200 | 184.39 | 1.57 | 0.86 | 183 | 191.4549 | 181.8168 | 1418269 |
| 1714516800 | 182.82 | -4.64 | -2.48 | 185.19 | 187.755 | 182.74 | 987117 |
| 1714430400 | 187.46 | -0.2 | -0.11 | 188.68 | 190.85 | 185.81 | 901334 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
