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 | 2.48 | 1.539512074 | 161.09 | 165.92 | 160.85 | 39751 | 164.19913218 | CS |
| 4 | -7.71 | -4.50140121439 | 171.28 | 174.59 | 158.1 | 53732 | 165.4233142 | CS |
| 12 | -20.99 | -11.3729952319 | 184.56 | 191.8 | 158.1 | 60146 | 172.19444734 | CS |
| 26 | -26.03 | -13.7289029536 | 189.6 | 206.02 | 158.1 | 58211 | 179.55550963 | CS |
| 52 | 1.57 | 0.969135802469 | 162 | 206.02 | 150.25 | 49893 | 176.06117968 | CS |
| 156 | -12.91 | -7.31527651859 | 176.48 | 206.02 | 87 | 52449 | 139.02449381 | CS |
| 260 | 92.18 | 129.121725732 | 71.39 | 218.35 | 21.08 | 65757 | 116.55561627 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735328400 | 165.77 | 0 | 0.00 | 165.77 | 165.77 | 165.77 | 0 |
| 1735069200 | 165.77 | 1.51 | 0.92 | 164.59 | 165.91999 | 164.59 | 14351 |
| 1734993600 | 164.26 | 0.44 | 0.27 | 163.65 | 165.31 | 162.99 | 39155 |
| 1734734400 | 163.82 | 2.13 | 1.32 | 161.09 | 165 | 160.85 | 65747 |
| 1734648000 | 161.69 | 3.29 | 2.08 | 159.91 | 165.38999 | 158.75 | 76008 |
| 1734561600 | 158.4 | -3.82 | -2.35 | 161.3 | 163.19999 | 158.1 | 38046 |
| 1734475200 | 162.22 | -1.19 | -0.73 | 162.93 | 164.44 | 161.59 | 52339 |
| 1734388800 | 163.41 | 1.55 | 0.96 | 161.34 | 165 | 161 | 43024 |
| 1734129600 | 161.86 | 0.2 | 0.12 | 162.21 | 162.84 | 159 | 63455 |
| 1734043200 | 161.66 | -1.85 | -1.13 | 163.59 | 166.15 | 160.3 | 58953 |
| 1733956800 | 163.51 | -0.37 | -0.23 | 164.69999 | 165 | 161.72999 | 75169 |
| 1733870400 | 163.88 | -2.62 | -1.57 | 166.5 | 166.8 | 163.03 | 75016 |
| 1733784000 | 166.5 | -1.23 | -0.73 | 168.5 | 168.5 | 164 | 79488 |
| 1733524800 | 167.72999 | -2.51 | -1.47 | 170.2 | 170.4 | 167.54 | 63885 |
| 1733438400 | 170.24 | -1.07 | -0.62 | 172.14 | 173.06 | 170.11 | 39451 |
| 1733352000 | 171.31 | -0.39 | -0.23 | 171.78 | 172.57 | 169.25 | 48505 |
| 1733265600 | 171.7 | 0.83 | 0.49 | 170.68 | 171.84 | 170.5 | 30799 |
| 1733179200 | 170.87 | -3.16 | -1.82 | 173.79 | 174.5 | 170.73 | 43121 |
| 1732920000 | 174.03 | 1.03 | 0.60 | 171.28 | 174.59 | 171.28 | 60664 |
| 1732833600 | 173 | 2.46 | 1.44 | 170 | 173.95 | 170 | 32089 |
| 1732747200 | 170.54 | 0.64 | 0.38 | 169.65 | 171.79 | 169.65 | 35834 |
| 1732660800 | 169.9 | -3.77 | -2.17 | 172.38 | 172.54 | 169.1 | 77356 |
| 1732574400 | 173.67 | 2.15 | 1.25 | 171.99 | 175 | 171.86 | 46689 |
| 1732315200 | 171.52 | 0.64 | 0.37 | 172.5 | 172.5 | 170.22 | 44256 |
| 1732228800 | 170.88 | -1.4 | -0.81 | 173.45 | 173.45 | 170.37 | 55323 |
| 1732142400 | 172.28 | 1.09 | 0.64 | 171.21 | 173 | 169.36 | 54721 |
| 1732056000 | 171.19 | -2.93 | -1.68 | 172.89 | 174.76 | 170.8 | 53043 |
| 1731969600 | 174.12 | 1.03 | 0.60 | 173.04 | 178.77 | 172.9 | 52575 |
| 1731710400 | 173.09 | -0.65 | -0.37 | 173.2 | 174.09 | 171.8 | 33903 |
| 1731624000 | 173.74 | -2.09 | -1.19 | 175.33 | 175.9 | 173.23 | 42123 |
| 1731537600 | 175.83 | -2.42 | -1.36 | 175.45 | 177.82 | 175.45 | 24925 |
| 1731451200 | 178.25 | 0.31 | 0.17 | 178.01 | 178.85 | 174.5 | 47602 |
| 1731364800 | 177.94 | -1.3 | -0.73 | 180.18 | 182.45 | 177.79 | 38970 |
| 1731105600 | 179.24 | -1.03 | -0.57 | 181.13 | 189.52 | 175.85 | 132229 |
| 1731019200 | 180.27 | -1.23 | -0.68 | 179.9 | 182.96 | 179.9 | 66743 |
| 1730932800 | 181.5 | 2.87 | 1.61 | 180.19 | 182 | 179.63 | 48745 |
| 1730846400 | 178.63 | 5.86 | 3.39 | 176.02 | 178.8 | 173.37 | 51384 |
| 1730760000 | 172.77 | -1.84 | -1.05 | 173.91 | 174.42 | 170.58 | 67366 |
| 1730497200 | 174.61 | -2.52 | -1.42 | 178.07 | 179.1 | 174.19 | 46535 |
| 1730410800 | 177.13 | -3.04 | -1.69 | 177.76 | 179.37 | 173.73 | 59625 |
| 1730324400 | 180.17 | 5.41 | 3.10 | 173.29 | 181.62 | 173.29 | 116607 |
| 1730238000 | 174.76 | -0.74 | -0.42 | 174.78 | 175.68 | 173.68 | 29555 |
| 1730151600 | 175.5 | 1.2 | 0.69 | 175.51 | 176.57 | 174.3 | 57726 |
| 1729892400 | 174.3 | 5.32 | 3.15 | 168.54 | 177.03 | 168.54 | 112145 |
| 1729806000 | 168.98 | 1.83 | 1.09 | 166.11 | 169.75 | 165.11 | 130124 |
| 1729719600 | 167.15 | 1.76 | 1.06 | 165.43 | 171.39 | 165.43 | 157937 |
| 1729633200 | 165.38999 | -17.09 | -9.37 | 179 | 180.96 | 163.69999 | 289570 |
| 1729546800 | 182.48 | -6.49 | -3.43 | 188.27 | 188.93 | 178.59 | 116137 |
| 1729287600 | 188.97 | -0.79 | -0.42 | 191 | 191.8 | 188.45 | 35593 |
| 1729201200 | 189.76 | 0.74 | 0.39 | 189.03 | 190.54 | 188.01 | 13870 |
| 1729114800 | 189.02 | 2.38 | 1.28 | 186.81 | 190.46 | 186.81 | 34529 |
| 1729028400 | 186.64 | -1.53 | -0.81 | 188.29 | 189 | 186 | 25167 |
| 1728682800 | 188.17 | 3.36 | 1.82 | 184.21 | 188.5 | 184.21 | 39741 |
| 1728596400 | 184.81 | 2.29 | 1.25 | 183.26 | 187 | 182.99 | 47583 |
| 1728510000 | 182.52 | 0 | 0.00 | 182.52 | 182.52 | 182.52 | 0 |
| 1728423600 | 182.52 | -0.46 | -0.25 | 180.03 | 182.52 | 180.03 | 25311 |
| 1728337200 | 182.98 | 0.01 | 0.01 | 182.89 | 183.77 | 181.41 | 31587 |
| 1728078000 | 182.97 | -0.4 | -0.22 | 184.56 | 185.27 | 182.5 | 25783 |
| 1727991600 | 183.37 | 3.04 | 1.69 | 180 | 183.99 | 180 | 35163 |
| 1727905200 | 180.33 | -0.42 | -0.23 | 181.01 | 185.73 | 180.31 | 56554 |
| 1727818800 | 180.75 | -0.19 | -0.11 | 180.95 | 182.21 | 179.23 | 54228 |
| 1727730000 | 180.94 | 1.97 | 1.10 | 178.01 | 181.22 | 178 | 32608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
