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 | 3.75 | 2.58246677226 | 145.21 | 148.06 | 142.86 | 938991 | 145.54488748 | CS |
| 4 | -11.3 | -7.05104205666 | 160.26 | 165.76 | 139.41 | 1354294 | 149.41959338 | CS |
| 12 | -18.92 | -11.2699547296 | 167.88 | 168.77 | 139.41 | 1540549 | 155.44403437 | CS |
| 26 | -40.49 | -21.3723937714 | 189.45 | 203 | 139.41 | 1417189 | 169.00064775 | CS |
| 52 | -16.46 | -9.95042921049 | 165.42 | 203 | 139.41 | 1439475 | 167.30764449 | CS |
| 156 | 28.3 | 23.4543344936 | 120.66 | 203 | 88.5 | 2086135 | 138.58339676 | CS |
| 260 | 101.54 | 214.129059469 | 47.42 | 203 | 27.525 | 2284584 | 104.17806809 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 147.72999 | 1.51 | 1.03 | 147.05 | 148.06 | 146.02 | 947226 |
| 1724366400 | 146.22 | -0.24 | -0.16 | 146.18 | 146.91999 | 144.66999 | 709527 |
| 1724280000 | 146.46 | 3.06 | 2.13 | 144.9 | 147.26 | 144.53 | 1018997 |
| 1724193600 | 143.4 | -0.67 | -0.47 | 144.07 | 144.6 | 142.86 | 751051 |
| 1724107200 | 144.07 | -1.16 | -0.80 | 145.21 | 146.75 | 143.3077 | 1268153 |
| 1723848000 | 145.22999 | 0.01 | 0.01 | 145.1833 | 146.59 | 144.35 | 815017 |
| 1723761600 | 145.22 | 3.96 | 2.80 | 146.75 | 147.495 | 143.6 | 1478526 |
| 1723675200 | 141.26 | -1.62 | -1.13 | 142.81 | 142.865 | 139.41 | 1298152 |
| 1723588800 | 142.88 | 1.53 | 1.08 | 141.9 | 143.28 | 140.88 | 1109135 |
| 1723502400 | 141.35 | -3.79 | -2.61 | 145.32 | 145.44 | 140.37 | 1651483 |
| 1723243200 | 145.13999 | -0.51 | -0.35 | 145.41999 | 146.1999 | 143.525 | 950945 |
| 1723156800 | 145.65 | 0.46 | 0.32 | 146.35499 | 147.03 | 145.18 | 1204806 |
| 1723070400 | 145.19 | -4.77 | -3.18 | 151.9 | 152.5 | 144.80699 | 1723404 |
| 1722984000 | 149.96 | -0.56 | -0.37 | 150.3 | 153.35 | 149.58 | 1180237 |
| 1722897600 | 150.52 | -0.53 | -0.35 | 146.58 | 152.05 | 145.38999 | 1952938 |
| 1722638400 | 151.05 | -4.73 | -3.04 | 152.27 | 152.77 | 149.36 | 2100455 |
| 1722552000 | 155.78 | -7.16 | -4.39 | 162.57 | 163.75 | 154.72999 | 2517868 |
| 1722465600 | 162.94 | 3.51 | 2.20 | 160 | 165.76 | 159.655 | 2438599 |
| 1722379200 | 159.43 | 0.02 | 0.01 | 159.21 | 160.76 | 158.78 | 835408 |
| 1722292800 | 159.41 | -1.48 | -0.92 | 160.26 | 160.88 | 158.0701 | 1133959 |
| 1722033600 | 160.88999 | 3.87 | 2.46 | 156.88999 | 162.41999 | 156.33 | 1252002 |
| 1721947200 | 157.02 | 2.23 | 1.44 | 157.18 | 158.97 | 155.96 | 1354303 |
| 1721860800 | 154.79 | -6.76 | -4.18 | 159.77 | 160.16 | 154.69999 | 2518823 |
| 1721774400 | 161.55 | -1.65 | -1.01 | 160.5 | 164.8983 | 158.91999 | 2212401 |
| 1721688000 | 163.19999 | 0.7 | 0.43 | 162.3 | 163.26 | 160.68 | 1033914 |
| 1721428800 | 162.5 | -3.17 | -1.91 | 163.75 | 165.09 | 162.29 | 1500486 |
| 1721342400 | 165.66999 | 1.67 | 1.02 | 164 | 167.5 | 163.115 | 1490441 |
| 1721256000 | 164 | -2.14 | -1.29 | 165.91 | 166.87 | 163.72 | 1291903 |
| 1721169600 | 166.13999 | 1.27 | 0.77 | 163.85 | 166.81 | 163.16 | 1457765 |
| 1721083200 | 164.87 | 3.77 | 2.34 | 163.01 | 167 | 163 | 1651519 |
| 1720824000 | 161.1 | 2.14 | 1.35 | 160.41999 | 162.43 | 158.7303 | 1414567 |
| 1720737600 | 158.96 | 5.6 | 3.65 | 155.35 | 160.15 | 155.22 | 1873995 |
| 1720651200 | 153.36 | 3.11 | 2.07 | 151.11 | 153.78 | 150.9443 | 1421261 |
| 1720564800 | 150.25 | -2.22 | -1.46 | 152 | 153.22989 | 150.24 | 1499794 |
| 1720478400 | 152.47 | -1.37 | -0.89 | 153.75 | 154.455 | 151.88 | 1084013 |
| 1720219200 | 153.84 | -2.58 | -1.65 | 155.65 | 156 | 153.29 | 1348177 |
| 1720040640 | 156.41999 | -0.04 | -0.03 | 157.27 | 159.1 | 156.01 | 737495 |
| 1719960000 | 156.46 | -0.54 | -0.34 | 156.71 | 157.87 | 155.66999 | 1143021 |
| 1719873600 | 157 | -1.08 | -0.68 | 158.61 | 159.47999 | 155.11 | 1474751 |
| 1719614400 | 158.08 | 3.37 | 2.18 | 156.88 | 160.44 | 155.32 | 3517840 |
| 1719528000 | 154.71 | 0.15 | 0.10 | 154.16 | 155.91999 | 153.5 | 1208106 |
| 1719441600 | 154.56 | 3.08 | 2.03 | 150.9 | 154.72 | 150.74 | 1616426 |
| 1719355200 | 151.47999 | -4.08 | -2.62 | 155.19 | 155.22 | 150.205 | 2106827 |
| 1719268800 | 155.56 | -2.02 | -1.28 | 157.97 | 158.9 | 155.52 | 1633808 |
| 1719009600 | 157.58 | 0.77 | 0.49 | 156.81 | 157.96 | 155.9 | 4071693 |
| 1718923200 | 156.81 | 1.18 | 0.76 | 155.97999 | 158.72 | 155.38999 | 1259969 |
| 1718750400 | 155.63 | -1.75 | -1.11 | 157.91 | 159.49 | 154.555 | 1725290 |
| 1718664000 | 157.38 | 2.69 | 1.74 | 153.93 | 158.18 | 152.15 | 2168612 |
| 1718404800 | 154.69 | 0.57 | 0.37 | 149.4 | 156.11 | 149.12 | 2206508 |
| 1718318400 | 154.12 | -0.32 | -0.21 | 154.87 | 154.87 | 151.6 | 1226809 |
| 1718232000 | 154.44 | -0.99 | -0.64 | 156.36 | 157.15 | 153.81 | 1213395 |
| 1718145600 | 155.43 | -1.88 | -1.20 | 156.63999 | 156.63999 | 153.35 | 1783587 |
| 1718059200 | 157.31 | -3.69 | -2.29 | 160.26 | 161.38999 | 157.082 | 1706993 |
| 1717800000 | 161 | -2.34 | -1.43 | 161.09 | 163.88 | 160 | 1641175 |
| 1717713600 | 163.34 | 1.65 | 1.02 | 161.22999 | 163.57 | 161.005 | 1081172 |
| 1717627200 | 161.69 | 0.51 | 0.32 | 161.18 | 163.11 | 161.13 | 1251391 |
| 1717540800 | 161.18 | -5.63 | -3.38 | 164.99 | 165.22999 | 160.99 | 1643681 |
| 1717454400 | 166.81 | -2.04 | -1.21 | 167.88 | 168.77 | 164.9 | 1442044 |
| 1717195200 | 168.85 | 2.18 | 1.31 | 166.65 | 168.965 | 165.16999 | 2485555 |
| 1717108800 | 166.66999 | 0.07 | 0.04 | 166.19999 | 168.04 | 165.91 | 1380196 |
| 1717022400 | 166.6 | -1.79 | -1.06 | 167.26 | 170.7199 | 165.93 | 1337603 |
| 1716936000 | 168.39 | -2.88 | -1.68 | 171.15 | 171.26 | 167.92 | 1376579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
