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 | -6.19 | -3.9552715655 | 156.5 | 157.41 | 148.06 | 3555572 | 151.38135192 | CS |
| 4 | -8.24 | -5.19709870703 | 158.55 | 161.9855 | 148.06 | 3162775 | 155.97651262 | CS |
| 12 | -7.96 | -5.02938017312 | 158.27 | 167.99 | 148.06 | 2986426 | 158.8956933 | CS |
| 26 | 14.68 | 10.8235641082 | 135.63 | 167.99 | 134.78 | 2868494 | 155.31446988 | CS |
| 52 | 26.74 | 21.6395565267 | 123.57 | 167.99 | 122.31 | 2593854 | 145.49425871 | CS |
| 156 | 18.14 | 13.7247484301 | 132.17 | 167.99 | 88.6 | 2652120 | 120.98152607 | CS |
| 260 | 56.47 | 60.1768968457 | 93.84 | 167.99 | 63.51 | 2718757 | 113.98708483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 150.31 | 2.02 | 1.36 | 148.74 | 151.34 | 148.47 | 5975857 |
| 1734651600 | 148.29 | -1.31 | -0.88 | 150.10499 | 151.16999 | 148.06 | 4812585 |
| 1734565200 | 149.6 | -3.19 | -2.09 | 153.47999 | 154.38999 | 149.53 | 4529256 |
| 1734478800 | 152.79 | -1.79 | -1.16 | 153.18 | 154.08 | 152.58 | 3585570 |
| 1734392400 | 154.58 | -1 | -0.64 | 155.19999 | 155.78 | 154.36 | 2470542 |
| 1734133200 | 155.58 | -0.97 | -0.62 | 156.5 | 157.41 | 155.43 | 2379907 |
| 1734046800 | 156.55 | -1.63 | -1.03 | 158.44999 | 158.71 | 156.33 | 1974479 |
| 1733960400 | 158.18 | -0.23 | -0.15 | 158.475 | 159.81 | 157.62 | 3211127 |
| 1733874000 | 158.41 | 2.34 | 1.50 | 156.01499 | 158.76 | 155.77 | 3181181 |
| 1733787600 | 156.07 | 0.14 | 0.09 | 156.07 | 156.7938 | 155.69999 | 3706941 |
| 1733528400 | 155.93 | -0.44 | -0.28 | 157.07 | 157.63999 | 155.52 | 3237022 |
| 1733442000 | 156.37 | 0.27 | 0.17 | 156.18 | 157.41 | 155.59 | 4457606 |
| 1733355600 | 156.1 | -0.16 | -0.10 | 156.25 | 156.865 | 155.72999 | 3204215 |
| 1733269200 | 156.26 | -2.03 | -1.28 | 158.535 | 158.535 | 156 | 2870666 |
| 1733182800 | 158.29 | -2.67 | -1.66 | 160.43 | 160.61 | 157.34 | 4124169 |
| 1732917840 | 160.96 | -0.23 | -0.14 | 161.6 | 161.79499 | 160.53 | 1388189 |
| 1732750800 | 161.19 | 0.7 | 0.44 | 160.8 | 161.9855 | 159.99 | 2459133 |
| 1732664400 | 160.49 | 0.86 | 0.54 | 159.19 | 161.46 | 158.88 | 3418392 |
| 1732578000 | 159.63 | 0.34 | 0.21 | 160 | 160.38999 | 158.79 | 3047723 |
| 1732318800 | 159.29 | 0.94 | 0.59 | 158.55 | 159.37 | 158.07 | 2034015 |
| 1732232400 | 158.35 | 2.58 | 1.66 | 155.865 | 159.035 | 155.51 | 2484030 |
| 1732146000 | 155.77 | -2.16 | -1.37 | 158.28 | 158.28 | 155.19999 | 1844977 |
| 1732059600 | 157.93 | 0.24 | 0.15 | 157.83 | 158.58 | 156.76499 | 2796382 |
| 1731973200 | 157.69 | 2.14 | 1.38 | 156.24 | 157.78 | 154.99 | 3961076 |
| 1731714000 | 155.55 | -0.92 | -0.59 | 157.19999 | 157.19999 | 155.13 | 2635929 |
| 1731627600 | 156.47 | 0.63 | 0.40 | 155.82 | 157.66 | 155.635 | 2506370 |
| 1731541200 | 155.84 | -0.22 | -0.14 | 155.8 | 157.1 | 155.5 | 1996125 |
| 1731454800 | 156.06 | -1.02 | -0.65 | 157.06 | 157.68 | 155.91999 | 2043584 |
| 1731368400 | 157.08 | 0.66 | 0.42 | 160.54 | 160.54 | 156.68 | 3073746 |
| 1731109200 | 156.41999 | 0.31 | 0.20 | 157.52 | 159.04 | 156.4 | 4940009 |
| 1731022800 | 156.11 | 0.32 | 0.21 | 156.15 | 156.46 | 155.155 | 2374899 |
| 1730936400 | 155.79 | -2.06 | -1.31 | 159.32 | 160.275 | 152.32 | 5841475 |
| 1730850000 | 157.85 | 3.36 | 2.17 | 154.96 | 157.91 | 154.96 | 2102868 |
| 1730763600 | 154.49 | -0.15 | -0.10 | 155.51 | 156.07 | 154.04 | 2534067 |
| 1730500800 | 154.63999 | -1.23 | -0.79 | 153.47999 | 156.36 | 153.19999 | 4483644 |
| 1730414400 | 155.87 | -10.66 | -6.40 | 156.18 | 158.32 | 153.94999 | 7986019 |
| 1730328000 | 166.53 | -0.19 | -0.11 | 166.49 | 167.99 | 166.375 | 2701608 |
| 1730241600 | 166.72 | 0.28 | 0.17 | 166.08 | 167.16 | 165.72999 | 3390488 |
| 1730155200 | 166.44 | 1.13 | 0.68 | 166.38 | 166.94999 | 165.76 | 2642917 |
| 1729896000 | 165.31 | -1.59 | -0.95 | 167.27 | 167.63999 | 165.22999 | 2994062 |
| 1729809600 | 166.9 | 1.9 | 1.15 | 165.29 | 167.54499 | 165.08 | 4872891 |
| 1729723200 | 165 | -0.94 | -0.57 | 165.94 | 166.03 | 163.97 | 4458304 |
| 1729636800 | 165.94 | -0.4 | -0.24 | 165.9 | 166.66999 | 165.12 | 2083971 |
| 1729550400 | 166.34 | -0.49 | -0.29 | 165.72999 | 166.63 | 165.59 | 2354122 |
| 1729291200 | 166.83 | 2.02 | 1.23 | 164.05 | 167.06 | 164.05 | 2310760 |
| 1729204800 | 164.81 | -0.32 | -0.19 | 166.19 | 166.285 | 164.7901 | 2145606 |
| 1729118400 | 165.13 | -0.05 | -0.03 | 164.19 | 165.33 | 163.32 | 1735458 |
| 1729032000 | 165.18 | 0.8 | 0.49 | 165.91 | 167.22999 | 164.905 | 2621759 |
| 1728945600 | 164.38 | 1.81 | 1.11 | 162.47999 | 164.75 | 162.28 | 2743037 |
| 1728686400 | 162.57 | 1.92 | 1.20 | 161.38999 | 162.82 | 160.72999 | 2597509 |
| 1728600000 | 160.65 | -1.09 | -0.67 | 161.38999 | 161.38999 | 159.81 | 1715676 |
| 1728513600 | 161.74 | -0.35 | -0.22 | 162 | 162.85 | 161.69999 | 1808503 |
| 1728427200 | 162.09 | 2.55 | 1.60 | 160.94 | 162.25 | 160.72999 | 1924515 |
| 1728340800 | 159.54 | -3.22 | -1.98 | 162.4 | 162.54499 | 159.22999 | 2664950 |
| 1728081600 | 162.76 | -0.5 | -0.31 | 163.57 | 164.18 | 162.47999 | 2205676 |
| 1727995200 | 163.26 | 2.34 | 1.45 | 161.155 | 163.35 | 160.845 | 2537177 |
| 1727908800 | 160.91999 | -0.22 | -0.14 | 159.94 | 161.15 | 159.94 | 1932589 |
| 1727822400 | 161.13999 | 0.5 | 0.31 | 161.07 | 162.12 | 159.32 | 2982520 |
| 1727735520 | 160.63999 | 2.02 | 1.27 | 157.9 | 160.78 | 157.9 | 1752799 |
| 1727476800 | 158.62 | 0.5 | 0.32 | 158.27 | 159.285 | 157.74 | 3324324 |
| 1727390400 | 158.12 | -1.33 | -0.83 | 159.57 | 160.32 | 157.85 | 3239852 |
| 1727304000 | 159.44999 | 0.7 | 0.44 | 158.91 | 159.8 | 158.51 | 2823804 |
| 1727217600 | 158.75 | -1.2 | -0.75 | 159.63 | 159.788 | 157.47999 | 2826677 |
| 1727131200 | 159.94999 | 0.11 | 0.07 | 159.84 | 160.97999 | 159.4 | 1639270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
