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 | 2.61 | 1.50077626358 | 173.91 | 178.46 | 171.23 | 788321 | 175.82615109 | CS |
| 4 | 14.08 | 8.66781580891 | 162.44 | 179.45 | 161.5 | 550565 | 173.85655972 | CS |
| 12 | 13.45 | 8.24799166002 | 163.07 | 179.45 | 151.6 | 363438 | 168.78482376 | CS |
| 26 | 10.34 | 6.2221687327 | 166.18 | 179.45 | 151.6 | 315316 | 168.11829783 | CS |
| 52 | 17.95 | 11.3199218011 | 158.57 | 179.45 | 149.5 | 360228 | 165.03554975 | CS |
| 156 | 76.5442945 | 76.5628950725 | 99.9757055 | 179.45 | 94.95565763 | 402571 | 134.3216221 | CS |
| 260 | 94.10409006 | 114.181946336 | 82.41590994 | 179.45 | 54.17295465 | 437997 | 114.68878163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 176.52 | 0.24 | 0.14 | 176.28 | 179 | 176.28 | 775209 |
| 1740181200 | 176.28 | -0.52 | -0.29 | 177.17 | 178.46 | 176.06 | 817812 |
| 1740094800 | 176.8 | 4.2 | 2.43 | 172.58 | 177.35 | 171.89 | 1631641 |
| 1740008400 | 172.6 | -0.96 | -0.55 | 173.72 | 173.72 | 171.23 | 380362 |
| 1739922000 | 173.56 | -0.13 | -0.07 | 173.91 | 174.355 | 171.8629 | 323469 |
| 1739576400 | 173.69 | -5.25 | -2.93 | 179 | 179.17 | 173.69 | 654840 |
| 1739490000 | 178.94 | 3.06 | 1.74 | 175.73 | 179.01 | 175.655 | 635171 |
| 1739403600 | 175.88 | -2.71 | -1.52 | 177.4 | 177.66 | 175.365 | 648443 |
| 1739317200 | 178.59 | -0.34 | -0.19 | 179.01 | 179.45 | 177.553 | 452328 |
| 1739230800 | 178.93 | 2.29 | 1.30 | 177.73 | 179.21 | 177.04 | 421508 |
| 1738971600 | 176.64 | -0.26 | -0.15 | 177.17 | 177.525 | 174.22 | 394941 |
| 1738885200 | 176.9 | 7.67 | 4.53 | 168.96 | 178.345 | 167.24 | 875158 |
| 1738798800 | 169.23 | 1.17 | 0.70 | 168.96 | 170.57 | 167.76 | 832163 |
| 1738712400 | 168.06 | -1.12 | -0.66 | 169.98 | 170.87 | 167.83 | 455748 |
| 1738626000 | 169.18 | 0.93 | 0.55 | 162.79 | 169.71 | 162 | 321737 |
| 1738366800 | 168.25 | -0.79 | -0.47 | 168.89 | 170.03 | 168.03 | 424037 |
| 1738280400 | 169.04 | 2.19 | 1.31 | 168 | 170.55 | 167.52 | 280448 |
| 1738194000 | 166.85 | 0.65 | 0.39 | 165.84 | 167.6487 | 165.41999 | 309035 |
| 1738107600 | 166.19999 | 1.6 | 0.97 | 165 | 166.62 | 164.13 | 340231 |
| 1738021200 | 164.6 | 1.4 | 0.86 | 162.44 | 164.81 | 161.5 | 223872 |
| 1737762000 | 163.19999 | -0.9 | -0.55 | 164.85 | 165.62 | 162.925 | 289879 |
| 1737675600 | 164.1 | 0 | 0.00 | 164.1 | 164.1 | 164.1 | 0 |
| 1737589200 | 164.1 | 1.73 | 1.07 | 162.03 | 164.735 | 162.02 | 365823 |
| 1737502800 | 162.37 | 3.12 | 1.96 | 161.28 | 162.94 | 160.58 | 211685 |
| 1737157200 | 159.25 | 1.1 | 0.70 | 158.83 | 160.27 | 158.57 | 205443 |
| 1737070800 | 158.15 | 0.44 | 0.28 | 158.3 | 158.57 | 157.08 | 179884 |
| 1736984400 | 157.71 | 3.25 | 2.10 | 155.71 | 157.71 | 154.8 | 391962 |
| 1736898000 | 154.46 | -0.59 | -0.38 | 155.97999 | 156.07 | 153.54 | 416043 |
| 1736811600 | 155.05 | -0.04 | -0.03 | 153.12 | 155.37 | 151.6 | 350626 |
| 1736552400 | 155.09 | -4.55 | -2.85 | 157.41999 | 157.535 | 155.04 | 442063 |
| 1736379600 | 159.63999 | -0.85 | -0.53 | 160.46 | 160.62 | 158.77 | 312695 |
| 1736293200 | 160.49 | -0.47 | -0.29 | 161.37 | 161.76 | 159.66999 | 276410 |
| 1736206800 | 160.96 | -1.41 | -0.87 | 161.94999 | 162.57 | 160.77 | 273331 |
| 1735947600 | 162.37 | 1.06 | 0.66 | 161.62 | 162.78 | 161.13999 | 229987 |
| 1735861200 | 161.31 | 0.93 | 0.58 | 161.15 | 162.65 | 160.26499 | 263759 |
| 1735688400 | 160.38 | -0.72 | -0.45 | 161.1 | 161.68 | 159.885 | 138124 |
| 1735602000 | 161.1 | -0.9 | -0.56 | 160.84 | 161.66 | 159.29 | 188088 |
| 1735342800 | 162 | -0.77 | -0.47 | 162.735 | 162.88 | 161.44 | 118011 |
| 1735256400 | 162.77 | -0.38 | -0.23 | 162.47999 | 163.865 | 162.47999 | 158462 |
| 1735077840 | 163.15 | 0 | 0.00 | 162.9 | 163.4 | 162.35 | 104250 |
| 1734997200 | 163.15 | 0.95 | 0.59 | 162.19999 | 163.35 | 161.34 | 127174 |
| 1734738000 | 162.19999 | -0.58 | -0.36 | 162.15 | 164.13999 | 161.81 | 175182 |
| 1734651600 | 162.78 | -1.65 | -1.00 | 164.86 | 165.35499 | 162.72 | 196190 |
| 1734565200 | 164.43 | -1.81 | -1.09 | 166.26 | 167.1926 | 164.43 | 425465 |
| 1734478800 | 166.24 | -0.76 | -0.46 | 166.41999 | 167.234 | 166.05 | 146585 |
| 1734392400 | 167 | -1.1 | -0.65 | 168.26 | 168.685 | 166.94999 | 193417 |
| 1734133200 | 168.1 | -0.94 | -0.56 | 169.55 | 170.91 | 167.454 | 190950 |
| 1734046800 | 169.04 | 0.48 | 0.28 | 167.51 | 169.56 | 167.1154 | 242909 |
| 1733960400 | 168.56 | -1.61 | -0.95 | 169.2201 | 172 | 168.4 | 269047 |
| 1733874000 | 170.17 | 1.11 | 0.66 | 168.91 | 170.41 | 168.54 | 301862 |
| 1733787600 | 169.06 | -1.5 | -0.88 | 170.775 | 171.16 | 168.15 | 295937 |
| 1733528400 | 170.56 | 1.45 | 0.86 | 169.11 | 170.98 | 168.97 | 362536 |
| 1733442000 | 169.11 | 0.71 | 0.42 | 168.84 | 169.66 | 168.195 | 249443 |
| 1733355600 | 168.4 | 3.56 | 2.16 | 165.34 | 168.79 | 165.185 | 349192 |
| 1733269200 | 164.84 | 0.39 | 0.24 | 164.44999 | 165.29 | 163.85 | 386047 |
| 1733182800 | 164.44999 | 1.86 | 1.14 | 163.07 | 165.1 | 162.69 | 291108 |
| 1732917840 | 162.59 | 0.89 | 0.55 | 161.91 | 162.77 | 161.25 | 142339 |
| 1732750800 | 161.69999 | 0.91 | 0.57 | 161.5 | 162.94 | 160.5223 | 241494 |
| 1732664400 | 160.79 | 0.07 | 0.04 | 160.235 | 161.655 | 159.57 | 577644 |
| 1732578000 | 160.72 | -0.48 | -0.30 | 161.55 | 162.06 | 160.13 | 525890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
