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 | 4.06 | 3.08042488619 | 131.8 | 137.2878 | 131.77 | 984097 | 135.11325943 | CS |
| 4 | -2.24 | -1.62201303403 | 138.1 | 138.78 | 131.1 | 1262507 | 135.04811494 | CS |
| 12 | -9.42 | -6.484030837 | 145.28 | 148.97 | 127.6 | 1276897 | 136.74165356 | CS |
| 26 | -7.62 | -5.31084471703 | 143.48 | 158.89 | 127.6 | 1249110 | 143.48647077 | CS |
| 52 | -18.39 | -11.9222042139 | 154.25 | 169.14 | 114.685 | 1359269 | 141.05084054 | CS |
| 156 | -50.42 | -27.0667811896 | 186.28 | 191.75 | 114.685 | 1304807 | 149.43551534 | CS |
| 260 | -23.82 | -14.9173346693 | 159.68 | 245.5 | 114.685 | 1382387 | 166.21642256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 135.86 | 1.71 | 1.27 | 134.13 | 136.35 | 134.11 | 1011281 |
| 1721083200 | 134.15 | -2.25 | -1.65 | 136.03 | 136.22999 | 134.06 | 931498 |
| 1720824000 | 136.4 | 1.56 | 1.16 | 135.55 | 137.2878 | 135.55 | 734748 |
| 1720737600 | 134.84 | 0.16 | 0.12 | 135 | 136.07 | 134.25 | 1052884 |
| 1720651200 | 134.68 | 2.83 | 2.15 | 131.8 | 134.75 | 131.77 | 1190072 |
| 1720564800 | 131.85 | -1 | -0.75 | 132.12 | 132.27 | 131.371 | 1109943 |
| 1720478400 | 132.85 | -0.37 | -0.28 | 133.3 | 133.72 | 131.75 | 1104719 |
| 1720219200 | 133.22 | 0.76 | 0.57 | 132.46 | 133.41999 | 131.1 | 1029186 |
| 1720040640 | 132.46 | -1.09 | -0.82 | 133.55 | 134.225 | 132.38999 | 548523 |
| 1719960000 | 133.55 | -0.69 | -0.51 | 134.46 | 134.97 | 133.251 | 903098 |
| 1719873600 | 134.24 | -2.36 | -1.73 | 136.97999 | 137.63 | 133.8 | 890039 |
| 1719614400 | 136.6 | 0 | 0.00 | 136.6 | 136.6 | 136.6 | 0 |
| 1719528000 | 136.6 | 1.31 | 0.97 | 135.81 | 137.29 | 134.8201 | 979490 |
| 1719441600 | 135.29 | 0.92 | 0.68 | 134.22 | 136.41 | 133.13 | 1187142 |
| 1719355200 | 134.37 | -1.75 | -1.29 | 137.16 | 137.31 | 134.04 | 1025821 |
| 1719268800 | 136.12 | -0.52 | -0.38 | 135.8 | 137.86 | 135.43 | 1452299 |
| 1719009600 | 136.63999 | 0.9 | 0.66 | 136.32 | 137.47999 | 135.46 | 4439351 |
| 1718923200 | 135.74 | -2.89 | -2.08 | 138.1 | 138.78 | 135.43 | 1872528 |
| 1718750400 | 138.63 | 0.67 | 0.49 | 138.22999 | 138.88 | 136.72999 | 1155327 |
| 1718664000 | 137.96 | 4.26 | 3.19 | 133.22 | 138.54 | 133.22 | 1944554 |
| 1718404800 | 133.69999 | 0.89 | 0.67 | 132.22999 | 133.85 | 131.4 | 638512 |
| 1718318400 | 132.81 | 1.86 | 1.42 | 131.4 | 133.37 | 130.91 | 999332 |
| 1718232000 | 130.94999 | -1.27 | -0.96 | 132.55 | 132.55 | 130.53 | 976310 |
| 1718145600 | 132.22 | 0.5 | 0.38 | 131.82 | 132.4 | 129.76 | 736334 |
| 1718059200 | 131.72 | -1.25 | -0.94 | 132 | 132.165 | 129.91 | 1029699 |
| 1717800000 | 132.97 | 0.53 | 0.40 | 132.24 | 134 | 132.24 | 1146754 |
| 1717713600 | 132.44 | 0.6 | 0.46 | 131.5 | 133.072 | 131.33 | 773215 |
| 1717627200 | 131.84 | -0.61 | -0.46 | 132.19999 | 132.33 | 130.84 | 811945 |
| 1717540800 | 132.44999 | 1.35 | 1.03 | 131.51 | 133.32 | 131.03 | 1015245 |
| 1717454400 | 131.1 | -0.46 | -0.35 | 131.07 | 133.08 | 130.49 | 1050577 |
| 1717195200 | 131.56 | 2.54 | 1.97 | 129.13999 | 131.63 | 128.79 | 1855500 |
| 1717108800 | 129.02 | 0.81 | 0.63 | 128.63 | 129.19 | 127.765 | 964556 |
| 1717022400 | 128.21 | -0.66 | -0.51 | 128.22 | 128.74 | 127.6 | 1325024 |
| 1716936000 | 128.87 | -2.66 | -2.02 | 130.97999 | 131.5 | 128.55 | 1171703 |
| 1716590400 | 131.53 | 0.24 | 0.18 | 131.68 | 131.96 | 130.845 | 799893 |
| 1716504000 | 131.29 | -2.75 | -2.05 | 133.27 | 133.52 | 131.03 | 1125022 |
| 1716417600 | 134.04 | -0.32 | -0.24 | 133.94999 | 134.71 | 133.345 | 788178 |
| 1716331200 | 134.36 | -0.47 | -0.35 | 135.01 | 135.565 | 133.585 | 1600570 |
| 1716244800 | 134.83 | -0.79 | -0.58 | 135.51 | 135.87 | 134.76 | 1099541 |
| 1715985600 | 135.62 | -1.35 | -0.99 | 137.16999 | 137.25 | 134.91 | 1300002 |
| 1715899200 | 136.97 | -1.44 | -1.04 | 138.91 | 139.1 | 136.88999 | 1414761 |
| 1715812800 | 138.41 | -0.14 | -0.10 | 138.5 | 139.19 | 137.83 | 1288371 |
| 1715726400 | 138.55 | -2.73 | -1.93 | 141.18 | 141.69 | 137.86009 | 1263639 |
| 1715640000 | 141.28 | -2.07 | -1.44 | 143.46 | 144.07 | 141.16999 | 736598 |
| 1715380800 | 143.35 | 1.79 | 1.26 | 141.3 | 143.71 | 141.27 | 1239821 |
| 1715294400 | 141.56 | 1.14 | 0.81 | 140.74 | 142.07 | 140.32 | 816418 |
| 1715208000 | 140.41999 | -0.75 | -0.53 | 141.88999 | 142.41 | 140.15 | 1168697 |
| 1715121600 | 141.16999 | 1.89 | 1.36 | 140.01 | 141.60499 | 139.5 | 1154385 |
| 1715035200 | 139.28 | 1.05 | 0.76 | 138.8 | 139.455 | 137.41 | 1254212 |
| 1714776000 | 138.22999 | -1.44 | -1.03 | 139.5 | 139.97999 | 138.19 | 2036237 |
| 1714689600 | 139.66999 | 0.04 | 0.03 | 139.77 | 141.19 | 138.18 | 2055191 |
| 1714603200 | 139.63 | -8.24 | -5.57 | 139.84 | 142.18 | 136.65 | 4389628 |
| 1714516800 | 147.87 | -1.05 | -0.71 | 148.69999 | 148.69999 | 146.6 | 1784284 |
| 1714430400 | 148.91999 | 2.44 | 1.67 | 146.72 | 148.97 | 146.72 | 1693089 |
| 1714171200 | 146.47999 | -1.02 | -0.69 | 147.27 | 148.495 | 146.27 | 1191765 |
| 1714084800 | 147.5 | -0.28 | -0.19 | 147.5 | 148.69 | 147 | 1147098 |
| 1713998400 | 147.78 | 1.81 | 1.24 | 145.28 | 148.33 | 144.94999 | 1101647 |
| 1713912000 | 145.97 | 0.83 | 0.57 | 145.13999 | 146.60499 | 144.22 | 1443698 |
| 1713825600 | 145.13999 | 1.59 | 1.11 | 143.87 | 145.86 | 142.9 | 1289989 |
| 1713566400 | 143.55 | 0.35 | 0.24 | 142.55 | 143.61 | 141.395 | 1110495 |
| 1713480000 | 143.19999 | 0.86 | 0.60 | 143.02 | 143.44 | 142.31 | 760113 |
| 1713393600 | 142.34 | -0.14 | -0.10 | 142.47999 | 142.91 | 140.71 | 839117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
