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 | -0.17 | -0.107717653022 | 157.82 | 158.93 | 154.75 | 1996047 | 156.88474971 | CS |
| 4 | 6.09 | 4.01821060966 | 151.56 | 163.3 | 151.35 | 2087617 | 157.41890848 | CS |
| 12 | 22.9 | 16.9944341373 | 134.75 | 163.3 | 122.13 | 2168391 | 144.1770377 | CS |
| 26 | 20.13 | 14.6378708551 | 137.52 | 163.3 | 122.13 | 1893829 | 139.99882286 | CS |
| 52 | 21.88 | 16.1154894307 | 135.77 | 163.3 | 122.13 | 1938242 | 137.46712426 | CS |
| 156 | 37.73 | 31.4626417612 | 119.92 | 163.3 | 103.965 | 1764298 | 130.05063396 | CS |
| 260 | 85.41 | 118.23089701 | 72.24 | 163.3 | 62.16 | 1769108 | 120.72562073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 157.65 | -1.03 | -0.65 | 158.99 | 159.04 | 156.345 | 2591170 |
| 1743028800 | 158.68 | 2.88 | 1.85 | 156 | 158.93 | 156 | 1707272 |
| 1742942400 | 155.8 | -0.02 | -0.01 | 156.15 | 156.51 | 154.75 | 1836322 |
| 1742856000 | 155.82 | -0.93 | -0.59 | 157.07 | 157.72 | 155.025 | 1952523 |
| 1742596800 | 156.75 | -1.14 | -0.72 | 156.94999 | 158.19 | 156.08 | 3071703 |
| 1742510400 | 157.88999 | 0.38 | 0.24 | 157.82 | 158.5 | 156.895 | 1412413 |
| 1742424000 | 157.51 | 0.21 | 0.13 | 157.38999 | 158.36 | 156.525 | 1454553 |
| 1742337600 | 157.3 | 0.17 | 0.11 | 156.71 | 157.94 | 156.16 | 1332186 |
| 1742251200 | 157.13 | 2.08 | 1.34 | 153.75 | 157.32 | 153.75 | 1127049 |
| 1741992000 | 155.05 | 1.63 | 1.06 | 153.41999 | 156.3 | 152.76 | 1251089 |
| 1741905600 | 153.41999 | -0.98 | -0.63 | 154.36 | 155.77 | 153.35 | 1630696 |
| 1741819200 | 154.4 | -2.3 | -1.47 | 155.72999 | 156.69999 | 152.66 | 1631858 |
| 1741732800 | 156.69999 | -1.39 | -0.88 | 158.4 | 159 | 155.94999 | 2344470 |
| 1741646400 | 158.09 | -4.44 | -2.73 | 161.31 | 162.44 | 156.72999 | 3000058 |
| 1741390800 | 162.53 | 3.27 | 2.05 | 159.55 | 163.3 | 159.54 | 3383686 |
| 1741304400 | 159.26 | -0.11 | -0.07 | 158.02 | 160.5564 | 157.84 | 2030953 |
| 1741218000 | 159.37 | 0.96 | 0.61 | 158.4 | 160.37 | 157.565 | 2234252 |
| 1741131600 | 158.41 | 1.48 | 0.94 | 158.25 | 161.28 | 157.63 | 3969047 |
| 1741045200 | 156.93 | 0.56 | 0.36 | 157.52 | 158.27 | 156.13999 | 1901429 |
| 1740786000 | 156.37 | 2.66 | 1.73 | 154.16999 | 156.56 | 153.94 | 3002946 |
| 1740699600 | 153.71 | 2.21 | 1.46 | 151.56 | 154.33 | 151.35 | 1477828 |
| 1740613200 | 151.5 | -2.65 | -1.72 | 154.9 | 155.18 | 151.16999 | 2111686 |
| 1740526800 | 154.15 | 3.92 | 2.61 | 150.69999 | 154.79 | 150.47999 | 2817428 |
| 1740440400 | 150.22999 | 1.48 | 0.99 | 149.1 | 150.53 | 148.66999 | 2120001 |
| 1740181200 | 148.75 | -2.21 | -1.46 | 150.06 | 150.9 | 148.38999 | 2186955 |
| 1740094800 | 150.96 | 2.67 | 1.80 | 148 | 151.2909 | 148 | 2346450 |
| 1740008400 | 148.29 | 1.16 | 0.79 | 146.66 | 148.49 | 145.97999 | 1425879 |
| 1739922000 | 147.13 | -0.78 | -0.53 | 147.5 | 148.29 | 146.77 | 2104608 |
| 1739576400 | 147.91 | -0.84 | -0.56 | 149.05 | 149.3 | 147.59 | 1970783 |
| 1739490000 | 148.75 | 2.24 | 1.53 | 146.8 | 149.3 | 146.08 | 2092361 |
| 1739403600 | 146.51 | -0.14 | -0.10 | 146.41 | 146.75 | 143.75 | 2193537 |
| 1739317200 | 146.65 | -1.5 | -1.01 | 147.52 | 148.19999 | 145.88 | 2541820 |
| 1739230800 | 148.15 | 4.59 | 3.20 | 144.91999 | 148.19 | 144 | 3733532 |
| 1738971600 | 143.56 | -0.45 | -0.31 | 141.69 | 144.71 | 140.9 | 2659059 |
| 1738885200 | 144.01 | 12.76 | 9.72 | 139 | 144.43 | 138.1 | 5571655 |
| 1738798800 | 131.25 | -0.22 | -0.17 | 131.38999 | 131.71 | 129.55 | 2177254 |
| 1738712400 | 131.47 | -0.03 | -0.02 | 132.27 | 132.5975 | 130.86 | 2086474 |
| 1738626000 | 131.5 | 1 | 0.77 | 129.44 | 132.63999 | 128.7301 | 2267771 |
| 1738366800 | 130.5 | -0.23 | -0.18 | 129.84 | 131.58 | 129.84 | 1369833 |
| 1738280400 | 130.72999 | 1.56 | 1.21 | 129.37 | 131.26 | 129.13 | 1483221 |
| 1738194000 | 129.16999 | -0.07 | -0.05 | 129.79 | 130.76499 | 128.97999 | 1341833 |
| 1738107600 | 129.24 | -1.65 | -1.26 | 130.31 | 132.28 | 128.29 | 2421748 |
| 1738021200 | 130.88999 | 2.63 | 2.05 | 128.85 | 131.63999 | 128.525 | 2169380 |
| 1737762000 | 128.26 | 2.04 | 1.62 | 127.01 | 129.46 | 126.75 | 2291755 |
| 1737675600 | 126.22 | 0 | 0.00 | 126.22 | 126.22 | 126.22 | 0 |
| 1737589200 | 126.22 | 0.52 | 0.41 | 125.36 | 126.78 | 124.58 | 2420414 |
| 1737502800 | 125.7 | 0.38 | 0.30 | 124.88 | 126.12 | 124.58 | 2090674 |
| 1737157200 | 125.32 | -0.92 | -0.73 | 126.91 | 127.35 | 125.19 | 1604923 |
| 1737070800 | 126.24 | 0.47 | 0.37 | 125.69 | 127.74 | 125.38 | 1670351 |
| 1736984400 | 125.77 | 1.06 | 0.85 | 126.46 | 126.46 | 124.53 | 1728028 |
| 1736898000 | 124.71 | 0.98 | 0.79 | 124.28 | 125.44 | 123.97 | 1793628 |
| 1736811600 | 123.73 | 0.48 | 0.39 | 123.07 | 124.36 | 122.13 | 2163134 |
| 1736552400 | 123.25 | -4.49 | -3.51 | 125.67 | 126.64 | 123.19 | 2553078 |
| 1736379600 | 127.74 | -0.81 | -0.63 | 128.22999 | 128.22999 | 126.97 | 2007106 |
| 1736293200 | 128.55 | -1.62 | -1.24 | 130.44999 | 131.74 | 128.3 | 2102524 |
| 1736206800 | 130.16999 | -3.27 | -2.45 | 134 | 134.07 | 129.99 | 2109029 |
| 1735947600 | 133.44 | -0.12 | -0.09 | 133.43 | 133.77 | 132.3701 | 1136636 |
| 1735861200 | 133.56 | -0.6 | -0.45 | 134.75 | 135.91999 | 133.1 | 2813020 |
| 1735688400 | 134.16 | 0.64 | 0.48 | 134.09 | 134.785 | 133.25 | 1217130 |
| 1735602000 | 133.52 | -1.71 | -1.26 | 134.13 | 134.41 | 133 | 1139726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
