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 | -4.38 | -2.77092427406 | 158.07 | 160.36 | 146.41 | 484376 | 151.72357897 | CS |
| 4 | 4.48 | 3.00247972656 | 149.21 | 160.36 | 140.52 | 518324 | 149.67747805 | CS |
| 12 | 0.29 | 0.189048239896 | 153.4 | 162.24 | 128.91 | 579108 | 145.3699804 | CS |
| 26 | -5.64 | -3.53982300885 | 159.33 | 162.24 | 128.91 | 536573 | 147.56029832 | CS |
| 52 | 51.08 | 49.7807231264 | 102.61 | 162.24 | 96.77 | 696356 | 133.64459017 | CS |
| 156 | 71.19 | 86.2909090909 | 82.5 | 162.24 | 70.12 | 778586 | 108.08083212 | CS |
| 260 | 81.55 | 113.044080954 | 72.14 | 162.24 | 24.02 | 802007 | 90.2011383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 153.69 | 3.69 | 2.46 | 151.8 | 153.775 | 151.72 | 281045 |
| 1727995200 | 150 | -0.61 | -0.41 | 149.16 | 150.18 | 147.97999 | 474119 |
| 1727908800 | 150.61 | 1.11 | 0.74 | 148.33 | 151.21 | 148.33 | 286405 |
| 1727822400 | 149.5 | -2.7 | -1.77 | 152.46 | 152.85 | 146.41 | 813188 |
| 1727736000 | 152.19999 | -6.15 | -3.88 | 157.77 | 158.88999 | 150.62 | 716927 |
| 1727476800 | 158.35 | 0.58 | 0.37 | 158.07 | 160.36 | 157 | 330329 |
| 1727390400 | 157.77 | 4.3 | 2.80 | 155.02 | 158.15 | 154.84 | 404026 |
| 1727304000 | 153.47 | -2.28 | -1.46 | 156 | 156.93 | 153.36 | 469804 |
| 1727217600 | 155.75 | 4.16 | 2.74 | 154.18 | 156.16 | 152.53 | 510311 |
| 1727131200 | 151.59 | -3.3 | -2.13 | 154.94 | 154.94 | 151.05 | 542818 |
| 1726872000 | 154.88999 | 0.81 | 0.53 | 153.13999 | 155.33 | 151.94 | 789771 |
| 1726785600 | 154.08 | 5.81 | 3.92 | 151.52 | 154.44 | 150.22649 | 480153 |
| 1726699200 | 148.27 | -0.11 | -0.07 | 148.04 | 150.47999 | 147.62 | 351705 |
| 1726612800 | 148.38 | 3.53 | 2.44 | 146.31 | 148.4 | 145.01 | 427068 |
| 1726526400 | 144.85 | -0.83 | -0.57 | 146.59 | 148.07 | 144.46 | 353763 |
| 1726267200 | 145.68 | 0.39 | 0.27 | 146.43 | 146.6 | 144.83 | 512710 |
| 1726180800 | 145.29 | 0.06 | 0.04 | 146.03 | 146.475 | 144.31 | 468862 |
| 1726094400 | 145.22999 | 2.05 | 1.43 | 143 | 145.25 | 141.13999 | 388864 |
| 1726008000 | 143.18 | -2.62 | -1.80 | 145.36 | 145.99 | 140.52 | 863369 |
| 1725921600 | 145.8 | 1.3 | 0.90 | 145.34 | 147.11 | 144.63999 | 801487 |
| 1725662400 | 144.5 | -2.78 | -1.89 | 148.93 | 149.38999 | 144.44999 | 616799 |
| 1725576000 | 147.28 | -0.32 | -0.22 | 148.87 | 149.04 | 146.32 | 449255 |
| 1725489600 | 147.6 | -1.53 | -1.03 | 147.56 | 149.06 | 147.29 | 461092 |
| 1725403200 | 149.13 | -2.79 | -1.84 | 151.11 | 151.91 | 148.565 | 484289 |
| 1725057600 | 151.91999 | 2.8 | 1.88 | 150.05 | 152.345 | 148.868 | 541315 |
| 1724971200 | 149.12 | 2.32 | 1.58 | 148.56 | 150.925 | 147.38999 | 623710 |
| 1724884800 | 146.8 | -1.71 | -1.15 | 147.85 | 148.78 | 146.375 | 701001 |
| 1724798400 | 148.51 | 1.43 | 0.97 | 146.69999 | 148.91 | 145.11 | 464547 |
| 1724712000 | 147.08 | -1.68 | -1.13 | 149.61 | 150.61 | 146.415 | 583121 |
| 1724452800 | 148.76 | 3.65 | 2.52 | 145.69999 | 149.3 | 145.38999 | 492237 |
| 1724366400 | 145.11 | -0.17 | -0.12 | 145.41 | 147.33 | 144.78 | 404176 |
| 1724280000 | 145.28 | 2.23 | 1.56 | 144.49 | 146.03 | 143.945 | 485274 |
| 1724193600 | 143.05 | -3.62 | -2.47 | 146.62 | 146.62 | 142.97999 | 534816 |
| 1724107200 | 146.66999 | 3.57 | 2.49 | 143.41999 | 146.85 | 143.405 | 649792 |
| 1723848000 | 143.1 | 0.74 | 0.52 | 142.21 | 143.82 | 141.01 | 480120 |
| 1723761600 | 142.36 | 3.57 | 2.57 | 141.08 | 143.44 | 140.81 | 791602 |
| 1723675200 | 138.79 | 3.33 | 2.46 | 135.44999 | 138.99 | 135.44999 | 759136 |
| 1723588800 | 135.46 | 1.86 | 1.39 | 134.38 | 136.47999 | 133.565 | 712137 |
| 1723502400 | 133.6 | -1.54 | -1.14 | 135.44 | 135.58 | 133.36 | 507124 |
| 1723243200 | 135.13999 | 1.79 | 1.34 | 133.69999 | 135.56 | 132.705 | 569858 |
| 1723156800 | 133.35 | 2.99 | 2.29 | 130.85 | 134.4 | 130.29 | 780973 |
| 1723070400 | 130.36 | -1.66 | -1.26 | 132.09 | 134.02 | 128.91 | 1645402 |
| 1722984000 | 132.02 | -1.92 | -1.43 | 136.16999 | 137.5 | 131.25 | 1080575 |
| 1722897600 | 133.94 | -2.63 | -1.93 | 132.65 | 134.77 | 130.46 | 1091241 |
| 1722638400 | 136.57 | -4.59 | -3.25 | 136.66 | 137.51 | 134.49 | 1272840 |
| 1722552000 | 141.16 | -6.17 | -4.19 | 146.35 | 146.885 | 139.65 | 1106866 |
| 1722465600 | 147.33 | -4.07 | -2.69 | 149.49 | 150.16999 | 145.34 | 810364 |
| 1722379200 | 151.4 | 0.66 | 0.44 | 150.74 | 153.08 | 150.13 | 410844 |
| 1722292800 | 150.74 | 0.89 | 0.59 | 150.63999 | 151.58 | 149.41999 | 582903 |
| 1722033600 | 149.85 | -0.41 | -0.27 | 151.3 | 151.55 | 148.62 | 476218 |
| 1721947200 | 150.26 | -0.05 | -0.03 | 149.79 | 151.56 | 147.94999 | 663501 |
| 1721860800 | 150.31 | -4.76 | -3.07 | 153.79 | 154.645 | 150.27 | 417777 |
| 1721774400 | 155.07 | 1.1 | 0.71 | 154.8 | 155.99 | 154.01 | 240798 |
| 1721688000 | 153.97 | -0.64 | -0.41 | 154.79 | 154.79 | 151.8 | 286197 |
| 1721428800 | 154.61 | 1.67 | 1.09 | 153.44 | 154.72999 | 152 | 441222 |
| 1721342400 | 152.94 | -4.21 | -2.68 | 156.47999 | 159.01 | 152.51 | 416354 |
| 1721256000 | 157.15 | -5.07 | -3.13 | 160.62 | 162.21 | 157.13 | 400224 |
| 1721169600 | 162.22 | 5.05 | 3.21 | 157.52 | 162.24 | 157.19999 | 410131 |
| 1721083200 | 157.16999 | 2.25 | 1.45 | 156.63999 | 157.5 | 155.1 | 363096 |
| 1720824000 | 154.91999 | 2.21 | 1.45 | 153.4 | 156.66 | 153 | 382238 |
| 1720737600 | 152.71 | 0.4 | 0.26 | 153.49 | 153.88 | 151.19 | 460078 |
| 1720651200 | 152.31 | 3.68 | 2.48 | 149.19999 | 152.35 | 148.29 | 391437 |
| 1720564800 | 148.63 | -0.04 | -0.03 | 148.58 | 151.16999 | 148.38999 | 490757 |
| 1720478400 | 148.66999 | -0.2 | -0.13 | 149.71 | 150.4125 | 147.93 | 313178 |
| 1720219200 | 148.87 | -0.57 | -0.38 | 149.44 | 149.47 | 147.65 | 291947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
