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 | -2.29 | -1.36471990465 | 167.8 | 168.73 | 156.7501 | 2885776 | 160.76420704 | CS |
| 4 | -4.74 | -2.78414096916 | 170.25 | 202.8999 | 156.7501 | 1755541 | 174.46583834 | CS |
| 12 | 8 | 5.07904260047 | 157.51 | 202.8999 | 149.5 | 1075341 | 168.24064182 | CS |
| 26 | 15.24 | 10.1417448593 | 150.27 | 202.8999 | 140.42 | 942355 | 158.54053508 | CS |
| 52 | 59.83 | 56.6143073429 | 105.68 | 202.8999 | 105.501 | 895966 | 142.28318079 | CS |
| 156 | 73.27 | 79.4340849957 | 92.24 | 202.8999 | 76.58 | 874292 | 111.5645175 | CS |
| 260 | 75.43 | 83.736678508 | 90.08 | 202.8999 | 68 | 889505 | 105.54123798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 165.51 | 0.82 | 0.50 | 165 | 166.3826 | 163.33 | 1746530 |
| 1732232400 | 164.69 | 2.54 | 1.57 | 163.33 | 167.72 | 163.33 | 2045818 |
| 1732146000 | 162.15 | 3.86 | 2.44 | 158.975 | 162.26499 | 158.03 | 1889897 |
| 1732059600 | 158.29 | -0.55 | -0.35 | 159.62 | 163.27 | 157.43 | 1951814 |
| 1731973200 | 158.84 | -1.81 | -1.13 | 161.34 | 161.5 | 156.88 | 2711553 |
| 1731714000 | 160.65 | -7.31 | -4.35 | 168 | 168 | 156.7501 | 5661298 |
| 1731627600 | 167.96 | -26.44 | -13.60 | 194 | 194.115 | 166.475 | 4676827 |
| 1731541200 | 194.4 | -6.87 | -3.41 | 201.775 | 202.4399 | 193.84 | 1380397 |
| 1731454800 | 201.27 | -0.12 | -0.06 | 201.6 | 202.8999 | 199.94 | 740479 |
| 1731368400 | 201.39 | 2.97 | 1.50 | 200.7477 | 201.985 | 199.8 | 1115916 |
| 1731109200 | 198.42 | 5.79 | 3.01 | 194.51 | 199.11 | 194.21 | 921231 |
| 1731022800 | 192.63 | -1.57 | -0.81 | 193.8 | 195.8499 | 192.58 | 1026891 |
| 1730936400 | 194.2 | 4.13 | 2.17 | 198.97 | 198.99 | 192.17 | 1416812 |
| 1730850000 | 190.07 | 3.75 | 2.01 | 186.32 | 190.25 | 186.32 | 997114 |
| 1730763600 | 186.32 | 3.35 | 1.83 | 184.35 | 186.565 | 183.6601 | 1001834 |
| 1730500800 | 182.97 | -0.19 | -0.10 | 184.17 | 184.98 | 182.83 | 1049270 |
| 1730414400 | 183.16 | -2.58 | -1.39 | 184.57 | 186.215 | 181.8 | 1349268 |
| 1730328000 | 185.74 | -0.12 | -0.06 | 185.7 | 187.78 | 184.2 | 1394307 |
| 1730241600 | 185.86 | 16.13 | 9.50 | 180.85 | 186.88 | 177.25 | 2169097 |
| 1730155200 | 169.73 | 1.02 | 0.60 | 169.83 | 170.14 | 168.52 | 765016 |
| 1729896000 | 168.71 | -0.08 | -0.05 | 170.25 | 171.35 | 168.54 | 592639 |
| 1729809600 | 168.79 | 0.48 | 0.29 | 168.41 | 169.94 | 167.315 | 570017 |
| 1729723200 | 168.31 | 0.76 | 0.45 | 167.1 | 168.4306 | 166.8 | 569860 |
| 1729636800 | 167.55 | -2.13 | -1.26 | 168.73 | 169.95 | 167.06 | 623662 |
| 1729550400 | 169.68 | 0.16 | 0.09 | 169.84 | 170.15 | 168.54 | 365186 |
| 1729291200 | 169.52 | 1.17 | 0.69 | 168.76 | 169.72 | 166.65 | 579748 |
| 1729204800 | 168.35 | 0.28 | 0.17 | 168.75 | 169.52 | 167.74 | 746838 |
| 1729118400 | 168.07 | 0.37 | 0.22 | 167.41999 | 168.62 | 167.19999 | 611430 |
| 1729032000 | 167.69999 | -0.93 | -0.55 | 169.77 | 170.08 | 167.5 | 616429 |
| 1728945600 | 168.63 | 1.43 | 0.86 | 167.75 | 169.17 | 167.33 | 477471 |
| 1728686400 | 167.19999 | 2.65 | 1.61 | 165.29 | 167.51 | 165.29 | 422769 |
| 1728600000 | 164.55 | -3.12 | -1.86 | 167.5 | 167.51499 | 163.56 | 690781 |
| 1728513600 | 167.66999 | 1.05 | 0.63 | 167.06 | 167.885 | 166.43 | 540045 |
| 1728427200 | 166.62 | -0.04 | -0.02 | 167.32 | 168.02 | 165.88999 | 564394 |
| 1728340800 | 166.66 | 0.27 | 0.16 | 166 | 167.63999 | 164.69999 | 508897 |
| 1728081600 | 166.38999 | 1.24 | 0.75 | 165.99 | 166.47999 | 164.1344 | 571351 |
| 1727995200 | 165.15 | -0.05 | -0.03 | 165.3225 | 165.81 | 164.43 | 711058 |
| 1727908800 | 165.19999 | 0.19 | 0.12 | 164.505 | 166.01 | 163.88 | 619991 |
| 1727822400 | 165.01 | 2.01 | 1.23 | 162.84 | 165.48509 | 161.6344 | 679281 |
| 1727735520 | 163 | 3.28 | 2.05 | 160 | 163.27 | 159.27 | 1071812 |
| 1727476800 | 159.72 | 1.29 | 0.81 | 158.38 | 160 | 158.38 | 1080485 |
| 1727390400 | 158.43 | 0.43 | 0.27 | 157.19999 | 158.86 | 157.19999 | 672235 |
| 1727304000 | 158 | -0.45 | -0.28 | 159.18 | 159.71 | 157.425 | 582151 |
| 1727217600 | 158.44999 | -1.23 | -0.77 | 160.26 | 160.26 | 157.435 | 806514 |
| 1727131200 | 159.68 | 2.62 | 1.67 | 157.38 | 160.32499 | 156.91999 | 973566 |
| 1726872000 | 157.06 | 0.97 | 0.62 | 155.41999 | 157.1 | 154.79 | 1484006 |
| 1726785600 | 156.09 | 2.3 | 1.50 | 154.54 | 156.3689 | 153.4 | 614147 |
| 1726699200 | 153.79 | -0.55 | -0.36 | 154.32 | 154.97 | 153.19 | 752558 |
| 1726612800 | 154.34 | -0.47 | -0.30 | 154.25 | 155.565 | 154.12 | 529017 |
| 1726526400 | 154.81 | -0.69 | -0.44 | 156.07 | 156.7156 | 154.4 | 507007 |
| 1726267200 | 155.5 | 1.41 | 0.92 | 154 | 156.9096 | 153.53 | 751686 |
| 1726180800 | 154.09 | 1.65 | 1.08 | 152.10499 | 154.19 | 151.77 | 598083 |
| 1726094400 | 152.44 | -1.62 | -1.05 | 153.46 | 153.46 | 149.5 | 774129 |
| 1726008000 | 154.06 | 0.6 | 0.39 | 153.66 | 154.2786 | 152.97999 | 681974 |
| 1725921600 | 153.46 | 0.61 | 0.40 | 153.71 | 154.58 | 153.19 | 807895 |
| 1725662400 | 152.85 | -2.95 | -1.89 | 156.44999 | 156.54 | 152.72 | 881013 |
| 1725576000 | 155.8 | -0.29 | -0.19 | 155.215 | 155.8 | 153.44 | 869455 |
| 1725489600 | 156.09 | 0.29 | 0.19 | 155.5 | 156.57 | 155.095 | 1300359 |
| 1725403200 | 155.8 | -2.71 | -1.71 | 158.88999 | 159.1 | 155.01499 | 854109 |
| 1725057600 | 158.51 | 1.07 | 0.68 | 157.51 | 158.82 | 156.7701 | 1072394 |
| 1724971200 | 157.44 | 1.09 | 0.70 | 156.46 | 158.9 | 156.1882 | 689612 |
| 1724884800 | 156.35 | 0.29 | 0.19 | 156.35 | 157.2699 | 155.74 | 608578 |
| 1724798400 | 156.06 | 1.19 | 0.77 | 154.83 | 156.15 | 154.21 | 521544 |
| 1724712000 | 154.87 | -0.03 | -0.02 | 155 | 156.19999 | 154.5 | 521608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
