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 | 15.35 | 10.9642857143 | 140 | 156.65 | 139.66 | 534858 | 148.02192078 | CS |
| 4 | 12.23 | 8.54527669089 | 143.12 | 156.65 | 129.57 | 450522 | 141.48036557 | CS |
| 12 | 47.35 | 43.8425925926 | 108 | 156.65 | 103.3702 | 646920 | 130.04242622 | CS |
| 26 | 86.8 | 126.622902991 | 68.55 | 156.65 | 67.24 | 629241 | 111.06707053 | CS |
| 52 | 87.02 | 127.352553783 | 68.33 | 156.65 | 58.8687 | 564088 | 91.39794483 | CS |
| 156 | 125.05 | 412.706270627 | 30.3 | 156.65 | 24.76 | 432470 | 62.98646915 | CS |
| 260 | 100.92 | 185.412456366 | 54.43 | 156.65 | 13.6 | 431741 | 50.02321324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 156.65 | 1.65 | 1.06 | 155.84 | 157.49 | 153.435 | 1777999 |
| 1726785600 | 155 | 8 | 5.44 | 151.72999 | 155.58 | 149.76 | 995296 |
| 1726699200 | 147 | 3.69 | 2.57 | 144.29 | 151.55 | 142.905 | 637359 |
| 1726612800 | 143.31 | 1.94 | 1.37 | 142.28 | 144 | 141.3576 | 217836 |
| 1726526400 | 141.37 | -1.04 | -0.73 | 142.18 | 145.8 | 140.37 | 443027 |
| 1726267200 | 142.41 | 2.78 | 1.99 | 140 | 143.38 | 138.68 | 411649 |
| 1726180800 | 139.63 | 4.65 | 3.44 | 136.41 | 139.9 | 136.05 | 365711 |
| 1726094400 | 134.97999 | -0.36 | -0.27 | 134.1 | 135.87 | 131.12 | 345938 |
| 1726008000 | 135.34 | -1.58 | -1.15 | 136.52 | 138.24 | 133.15 | 278949 |
| 1725921600 | 136.91999 | 4.76 | 3.60 | 131.35 | 138.36 | 131.35 | 679985 |
| 1725662400 | 132.16 | -3.71 | -2.73 | 135.75 | 136.27 | 129.57 | 440356 |
| 1725576000 | 135.87 | 0.2 | 0.15 | 135.88 | 136.94999 | 134.41999 | 330782 |
| 1725489600 | 135.66999 | 1.6 | 1.19 | 133.37 | 136.8 | 131.9229 | 498844 |
| 1725403200 | 134.07 | -10.7 | -7.39 | 143.1 | 143.53 | 133.155 | 699672 |
| 1725057600 | 144.77 | 2.12 | 1.49 | 143.13 | 146 | 141.78 | 370260 |
| 1724971200 | 142.65 | 1.6 | 1.13 | 141.63 | 144.4789 | 141.3219 | 404730 |
| 1724884800 | 141.05 | -2.81 | -1.95 | 143.29 | 143.84 | 140.94999 | 462540 |
| 1724798400 | 143.86 | 0.48 | 0.33 | 142.3 | 144.1 | 141.69 | 286793 |
| 1724712000 | 143.38 | -1.41 | -0.97 | 146.13 | 146.8 | 142.625 | 367522 |
| 1724452800 | 144.79 | 2.66 | 1.87 | 143.12 | 146.3538 | 142.19 | 379245 |
| 1724366400 | 142.13 | -1.47 | -1.02 | 142.59 | 143.762 | 141.7416 | 298009 |
| 1724280000 | 143.6 | 2.06 | 1.46 | 142.97 | 144.38 | 141.51 | 320566 |
| 1724193600 | 141.54 | -5.09 | -3.47 | 146.31 | 147 | 140.28 | 648227 |
| 1724107200 | 146.63 | 0.59 | 0.40 | 145.44 | 147.87 | 145.1699 | 343107 |
| 1723848000 | 146.04 | 2.57 | 1.79 | 142.8 | 146.415 | 142.8 | 489016 |
| 1723761600 | 143.47 | 0.32 | 0.22 | 145.91 | 146.7542 | 142.61 | 645614 |
| 1723675200 | 143.15 | 2.36 | 1.68 | 141.4 | 143.63 | 138.93 | 661029 |
| 1723588800 | 140.79 | 1.59 | 1.14 | 139.99 | 141.4 | 137.84 | 387585 |
| 1723502400 | 139.19999 | -0.11 | -0.08 | 139.4 | 140.31 | 137.51 | 511620 |
| 1723243200 | 139.31 | -0.5 | -0.36 | 140.38999 | 140.74 | 137.77 | 428899 |
| 1723156800 | 139.81 | 5.79 | 4.32 | 135.86 | 141.66 | 134.35 | 512763 |
| 1723070400 | 134.02 | -3.52 | -2.56 | 140.5 | 141.1 | 133.1 | 802344 |
| 1722984000 | 137.54 | 4.54 | 3.41 | 135.01 | 139.25 | 131.69 | 711469 |
| 1722897600 | 133 | -3.1 | -2.28 | 123.4 | 133.947 | 119.6905 | 741367 |
| 1722638400 | 136.1 | -7.84 | -5.45 | 138.18 | 139.1 | 131.58 | 778490 |
| 1722552000 | 143.94 | -1.93 | -1.32 | 146.97999 | 148.94 | 141.18629 | 811345 |
| 1722465600 | 145.87 | 4.49 | 3.18 | 143.1 | 148.49 | 141.815 | 669856 |
| 1722379200 | 141.38 | 0.63 | 0.45 | 141.44999 | 143.22999 | 140.29 | 496659 |
| 1722292800 | 140.75 | -0.03 | -0.02 | 140.77 | 143.13999 | 138.69 | 657854 |
| 1722033600 | 140.78 | 6.02 | 4.47 | 136.72999 | 142.66 | 136.04 | 977597 |
| 1721947200 | 134.76 | 13.26 | 10.91 | 130.88 | 144.4 | 128.5 | 2365717 |
| 1721860800 | 121.5 | -3.38 | -2.71 | 124.51 | 126.3599 | 121.5 | 1158562 |
| 1721774400 | 124.88 | 4.24 | 3.51 | 119.64 | 125.8499 | 118.3001 | 1229595 |
| 1721688000 | 120.64 | 1.3 | 1.09 | 119.61 | 121.2569 | 117.57 | 750189 |
| 1721428800 | 119.34 | 1.34 | 1.14 | 118.7 | 121.29 | 117.01 | 651718 |
| 1721342400 | 118 | -0.19 | -0.16 | 118.2 | 120.55 | 115.52 | 830335 |
| 1721256000 | 118.19 | -4.06 | -3.32 | 121 | 124.2299 | 117.53 | 1155006 |
| 1721169600 | 122.25 | 5.47 | 4.68 | 118 | 124.52 | 117.05 | 987346 |
| 1721083200 | 116.78 | 5.81 | 5.24 | 114.98 | 117.97 | 113.53 | 1060780 |
| 1720824000 | 110.97 | 1.49 | 1.36 | 110.4 | 112.94 | 110.1 | 346812 |
| 1720737600 | 109.48 | 0.89 | 0.82 | 110.23 | 111.44 | 106.42 | 544807 |
| 1720651200 | 108.59 | 1.38 | 1.29 | 108.37 | 109.34 | 107.36 | 408884 |
| 1720564800 | 107.21 | 0.51 | 0.48 | 106.67 | 108.78 | 106.03 | 398396 |
| 1720478400 | 106.7 | 1.91 | 1.82 | 105.76 | 107.735 | 105 | 428685 |
| 1720219200 | 104.79 | -1.75 | -1.64 | 106.21 | 106.71 | 104.02 | 265426 |
| 1720040640 | 106.54 | 1.31 | 1.24 | 106.52 | 107.45 | 105.34 | 278186 |
| 1719960000 | 105.23 | -1.74 | -1.63 | 106.57 | 106.57 | 103.3702 | 666725 |
| 1719873600 | 106.97 | -0.09 | -0.08 | 109.65 | 110.24 | 106.08 | 756842 |
| 1719614400 | 107.06 | 0 | 0.00 | 107.06 | 107.06 | 107.06 | 0 |
| 1719528000 | 107.06 | 0.96 | 0.90 | 105.55 | 107.98 | 105.23 | 720657 |
| 1719441600 | 106.1 | 3.99 | 3.91 | 102.27 | 106.88 | 102.035 | 1032030 |
| 1719355200 | 102.11 | 3.65 | 3.71 | 101.05 | 102.25 | 98.075 | 668926 |
| 1719268800 | 98.46 | -0.99 | -1.00 | 99.97 | 101.19 | 97.84 | 617417 |
| 1719009600 | 99.45 | 1 | 1.02 | 97.5 | 99.5 | 95.7 | 1522268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
