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 | -17.78 | -9.72594497019 | 182.81 | 183.81 | 163.47 | 205086 | 173.3391812 | CS |
| 4 | -7.09 | -4.11921914943 | 172.12 | 186.33 | 163.47 | 243165 | 176.23336411 | CS |
| 12 | 8.83 | 5.65300896287 | 156.2 | 186.33 | 148.14 | 233782 | 167.71019536 | CS |
| 26 | 3.92 | 2.43312022842 | 161.11 | 186.33 | 134.0517 | 244254 | 161.54762234 | CS |
| 52 | 4.67 | 2.9121975555 | 160.36 | 186.33 | 134.0517 | 205061 | 160.68207389 | CS |
| 156 | 57.95 | 54.1184161375 | 107.08 | 186.33 | 94.49 | 282677 | 143.20214953 | CS |
| 260 | 118.95 | 258.138020833 | 46.08 | 186.33 | 44.385 | 300290 | 117.43069411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878400 | 165.03 | 0.91 | 0.55 | 165.72 | 166.37 | 163.19999 | 267633 |
| 1752792000 | 164.12 | -11.24 | -6.41 | 173.15 | 174.13 | 163.47 | 389522 |
| 1752705600 | 175.36 | -1.46 | -0.83 | 177.23 | 177.9 | 175.05 | 168733 |
| 1752619200 | 176.82 | -6.2 | -3.39 | 182.66 | 183.3 | 176.75 | 206382 |
| 1752532800 | 183.02 | -0.05 | -0.03 | 182.78 | 183.81 | 181.41 | 120643 |
| 1752273600 | 183.07 | -1.05 | -0.57 | 182.81 | 183.225 | 181.18 | 140152 |
| 1752187200 | 184.12 | 2.55 | 1.40 | 181.65 | 186.33 | 181.48 | 235977 |
| 1752100800 | 181.57 | 1.69 | 0.94 | 181.06 | 181.62 | 179.4622 | 155675 |
| 1752014400 | 179.88 | -1.04 | -0.57 | 181.53 | 181.93 | 179.46 | 232903 |
| 1751928000 | 180.92 | -1.64 | -0.90 | 180.7 | 182.77 | 179.11 | 244344 |
| 1751576640 | 182.56 | 0.07 | 0.04 | 182.8 | 182.805 | 180.95 | 91800 |
| 1751496000 | 182.49 | 4.68 | 2.63 | 178.53 | 183.025 | 176.815 | 246615 |
| 1751409600 | 177.81 | 6 | 3.49 | 170.59 | 178.97 | 169.56 | 229190 |
| 1751323200 | 171.81 | -1.55 | -0.89 | 173.14 | 174.3 | 170.73 | 279279 |
| 1751064000 | 173.36 | 0.05 | 0.03 | 173.72 | 175.435 | 172.605 | 291495 |
| 1750977600 | 173.31 | -1.06 | -0.61 | 174.7 | 175.34 | 172.55 | 183752 |
| 1750891200 | 174.37 | -3.19 | -1.80 | 177.42 | 177.42 | 174.18 | 222437 |
| 1750804800 | 177.56 | 2.26 | 1.29 | 175.7 | 179.72 | 174.7 | 357497 |
| 1750718400 | 175.3 | 1.83 | 1.05 | 172.18 | 175.755 | 171.95 | 340587 |
| 1750459200 | 173.47 | 3.08 | 1.81 | 172.12 | 174.37 | 170.42 | 482958 |
| 1750286400 | 170.39 | 1.1 | 0.65 | 168.99 | 171.25 | 168.46 | 318667 |
| 1750200000 | 169.29 | -1.72 | -1.01 | 169.54 | 170.275 | 168.575 | 288205 |
| 1750113600 | 171.01 | 5.5 | 3.32 | 168.97 | 172.49 | 167.1 | 361964 |
| 1749854400 | 165.51 | -1.59 | -0.95 | 165.85 | 167.13999 | 164.56 | 312720 |
| 1749768000 | 167.1 | -1.32 | -0.78 | 166.47 | 168.4 | 165.025 | 267844 |
| 1749681600 | 168.42 | -1.58 | -0.93 | 170.41 | 171.15 | 167.58 | 379656 |
| 1749595200 | 170 | 2.92 | 1.75 | 168.46 | 170.81 | 166.455 | 253335 |
| 1749508800 | 167.08 | 2.3 | 1.40 | 165.33 | 167.46 | 163.2225 | 223942 |
| 1749249600 | 164.78 | 2.11 | 1.30 | 164.26 | 165 | 162.78 | 293232 |
| 1749163200 | 162.66999 | 0.2 | 0.12 | 162.28 | 163.78 | 161.62 | 156456 |
| 1749076800 | 162.47 | -0.99 | -0.61 | 162.75 | 163.375 | 160.04 | 253760 |
| 1748990400 | 163.46 | 3.72 | 2.33 | 159.46 | 163.46 | 159.46 | 453204 |
| 1748904000 | 159.74 | -4.44 | -2.70 | 163.22999 | 163.22999 | 158.24 | 223831 |
| 1748644800 | 164.18 | 1.87 | 1.15 | 161.8 | 164.97999 | 160.985 | 225246 |
| 1748558400 | 162.31 | -0.83 | -0.51 | 162.62 | 162.79 | 161.03 | 184398 |
| 1748472000 | 163.13999 | -1.04 | -0.63 | 164.8 | 165.35 | 162.58 | 125804 |
| 1748385600 | 164.18 | 2.01 | 1.24 | 163.03 | 164.8 | 161.5471 | 197876 |
| 1748040000 | 162.16999 | -0.49 | -0.30 | 159.19999 | 162.53 | 159.19999 | 198411 |
| 1747953600 | 162.66 | 0.5 | 0.31 | 161.94 | 163.15 | 159.815 | 300872 |
| 1747867200 | 162.16 | -3.92 | -2.36 | 164.47 | 164.47 | 161.5155 | 166627 |
| 1747780800 | 166.08 | -0.94 | -0.56 | 167.02 | 167.36 | 165.11439 | 186311 |
| 1747694400 | 167.02 | 0.48 | 0.29 | 164.44999 | 167.41 | 164.44999 | 155424 |
| 1747435200 | 166.54 | 0.73 | 0.44 | 165.94999 | 166.68 | 163.88999 | 226272 |
| 1747348800 | 165.81 | 1.91 | 1.17 | 165.69999 | 166.68 | 164.01 | 236259 |
| 1747262400 | 163.9 | -1.95 | -1.18 | 164.83 | 166.94999 | 163.76 | 180498 |
| 1747176000 | 165.85 | 0.33 | 0.20 | 166.34 | 167.22999 | 164.9 | 153541 |
| 1747089600 | 165.52 | 6.24 | 3.92 | 165.74 | 169.79 | 164.3801 | 218783 |
| 1746830400 | 159.28 | 0.61 | 0.38 | 159.9 | 160.03 | 157.91 | 144976 |
| 1746744000 | 158.66999 | 3.63 | 2.34 | 156.69999 | 160.065 | 155.65 | 159110 |
| 1746657600 | 155.04 | -0.58 | -0.37 | 156.87 | 158.04 | 154.51 | 205302 |
| 1746571200 | 155.62 | -0.61 | -0.39 | 154.83 | 156.08 | 153.66 | 192389 |
| 1746484800 | 156.22999 | -1.12 | -0.71 | 157.22 | 157.87 | 154.607 | 164971 |
| 1746225600 | 157.35 | 1.74 | 1.12 | 157.93 | 158.05 | 154.9 | 180436 |
| 1746139200 | 155.61 | -0.06 | -0.04 | 156.59 | 158.12 | 152.723 | 218923 |
| 1746052800 | 155.66999 | -1.92 | -1.22 | 154 | 157.415 | 148.13999 | 376342 |
| 1745966400 | 157.59 | -0.27 | -0.17 | 154.9 | 157.66999 | 154.62 | 249239 |
| 1745880000 | 157.86 | 0.56 | 0.36 | 156.91999 | 158.72 | 156.11 | 226734 |
| 1745620800 | 157.3 | -0.82 | -0.52 | 156.19999 | 158.47999 | 154.82 | 146001 |
| 1745534400 | 158.12 | 3.13 | 2.02 | 155.47999 | 158.72 | 153.71 | 251062 |
| 1745448000 | 154.99 | 0.28 | 0.18 | 159.47999 | 163.26 | 154.24 | 243889 |
| 1745361600 | 154.71 | 3.77 | 2.50 | 153.37 | 154.99 | 151.13 | 268764 |
| 1745275200 | 150.94 | -0.87 | -0.57 | 151.61 | 151.61 | 149.395 | 227812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
