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 | 7.61 | 5.32167832168 | 143 | 152.14 | 141.49 | 2046604 | 147.07155141 | CS |
| 4 | 1.58 | 1.06018922365 | 149.03 | 152.29 | 133.42 | 1598735 | 144.1613387 | CS |
| 12 | -6.66 | -4.23475551599 | 157.27 | 167.5 | 133.42 | 1483989 | 150.55847201 | CS |
| 26 | -45.13 | -23.0560948197 | 195.74 | 203 | 133.42 | 1443246 | 161.7868266 | CS |
| 52 | -2.26 | -1.47838032315 | 152.87 | 203 | 133.42 | 1447408 | 165.71154788 | CS |
| 156 | 49.97 | 49.6522257552 | 100.64 | 203 | 88.5 | 2035933 | 140.09501926 | CS |
| 260 | 100.11 | 198.237623762 | 50.5 | 203 | 27.525 | 2270873 | 105.58984724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 150.61 | 3.61 | 2.46 | 150.06 | 152.13999 | 149.44 | 1464976 |
| 1727131200 | 147 | 0.69 | 0.47 | 146.62 | 147.38999 | 144.94999 | 1486631 |
| 1726872000 | 146.31 | -2.69 | -1.81 | 148.05 | 148.56 | 145.27 | 3914999 |
| 1726785600 | 149 | 6.02 | 4.21 | 147.04499 | 149.4 | 145.595 | 1893414 |
| 1726699200 | 142.97999 | 0.8 | 0.56 | 143.36 | 145.59 | 141.49 | 1382253 |
| 1726612800 | 142.18 | -0.78 | -0.55 | 141.19999 | 144.44999 | 140.64009 | 2131142 |
| 1726526400 | 142.96 | -0.63 | -0.44 | 144.27 | 144.56 | 142.3 | 1373229 |
| 1726267200 | 143.59 | 2.99 | 2.13 | 141.96 | 145.13999 | 141.6 | 1120019 |
| 1726180800 | 140.6 | 2.83 | 2.05 | 139.07 | 140.735 | 137.72 | 1335313 |
| 1726094400 | 137.77 | -1.84 | -1.32 | 138.5 | 139.175 | 133.41999 | 1889687 |
| 1726008000 | 139.61 | -1.31 | -0.93 | 140.01 | 140.425 | 138.03 | 1061602 |
| 1725921600 | 140.91999 | 2.13 | 1.53 | 141.6 | 143.51 | 140.74 | 1350577 |
| 1725662400 | 138.79 | -0.81 | -0.58 | 139.81 | 141.61 | 137.91 | 1288178 |
| 1725576000 | 139.6 | -2.11 | -1.49 | 141.97999 | 142.46 | 138.63999 | 1630965 |
| 1725489600 | 141.71 | -2.72 | -1.88 | 143.9 | 145.38999 | 141.25 | 1544657 |
| 1725403200 | 144.43 | -7.48 | -4.92 | 148 | 148.6 | 143.93 | 1471716 |
| 1725057600 | 151.91 | 1.89 | 1.26 | 150.15 | 152.29 | 150.06 | 1441374 |
| 1724971200 | 150.02 | 1.98 | 1.34 | 148.94999 | 151.3399 | 148.11 | 994532 |
| 1724884800 | 148.04 | -2.33 | -1.55 | 149.03 | 149.82 | 147.3 | 1126895 |
| 1724798400 | 150.37 | -0.07 | -0.05 | 150.13 | 151.65 | 148.59 | 1387988 |
| 1724712000 | 150.44 | 2.71 | 1.83 | 150.07 | 152.5479 | 149.12 | 1226190 |
| 1724452800 | 147.72999 | 1.51 | 1.03 | 147.05 | 148.06 | 146.02 | 947226 |
| 1724366400 | 146.22 | -0.24 | -0.16 | 146.18 | 146.91999 | 144.66999 | 709527 |
| 1724280000 | 146.46 | 3.06 | 2.13 | 144.9 | 147.26 | 144.53 | 1018997 |
| 1724193600 | 143.4 | -0.67 | -0.47 | 144.07 | 144.6 | 142.86 | 751051 |
| 1724107200 | 144.07 | -1.16 | -0.80 | 145.21 | 146.75 | 143.3077 | 1268153 |
| 1723848000 | 145.22999 | 0.01 | 0.01 | 145.1833 | 146.59 | 144.35 | 815017 |
| 1723761600 | 145.22 | 3.96 | 2.80 | 146.75 | 147.495 | 143.6 | 1478526 |
| 1723675200 | 141.26 | -1.62 | -1.13 | 142.81 | 142.865 | 139.41 | 1298152 |
| 1723588800 | 142.88 | 1.53 | 1.08 | 141.9 | 143.28 | 140.88 | 1109135 |
| 1723502400 | 141.35 | -3.79 | -2.61 | 145.32 | 145.44 | 140.37 | 1651483 |
| 1723243200 | 145.13999 | -0.51 | -0.35 | 145.41999 | 146.1999 | 143.525 | 950945 |
| 1723156800 | 145.65 | 0.46 | 0.32 | 146.35499 | 147.03 | 145.18 | 1204806 |
| 1723070400 | 145.19 | -4.77 | -3.18 | 151.9 | 152.5 | 144.80699 | 1723404 |
| 1722984000 | 149.96 | -0.56 | -0.37 | 150.3 | 153.35 | 149.58 | 1180237 |
| 1722897600 | 150.52 | -0.53 | -0.35 | 146.58 | 152.05 | 145.38999 | 1952938 |
| 1722638400 | 151.05 | -4.73 | -3.04 | 152.27 | 152.77 | 149.36 | 2100455 |
| 1722552000 | 155.78 | -7.16 | -4.39 | 162.57 | 163.75 | 154.72999 | 2517868 |
| 1722465600 | 162.94 | 3.51 | 2.20 | 160 | 165.76 | 159.655 | 2438599 |
| 1722379200 | 159.43 | 0.02 | 0.01 | 159.21 | 160.76 | 158.78 | 835408 |
| 1722292800 | 159.41 | -1.48 | -0.92 | 160.26 | 160.88 | 158.0701 | 1133959 |
| 1722033600 | 160.88999 | 3.87 | 2.46 | 156.88999 | 162.41999 | 156.33 | 1252002 |
| 1721947200 | 157.02 | 2.23 | 1.44 | 157.18 | 158.97 | 155.96 | 1354303 |
| 1721860800 | 154.79 | -6.76 | -4.18 | 159.77 | 160.16 | 154.69999 | 2518823 |
| 1721774400 | 161.55 | -1.65 | -1.01 | 160.5 | 164.8983 | 158.91999 | 2212401 |
| 1721688000 | 163.19999 | 0.7 | 0.43 | 162.3 | 163.26 | 160.68 | 1033914 |
| 1721428800 | 162.5 | -3.17 | -1.91 | 163.75 | 165.09 | 162.29 | 1500486 |
| 1721342400 | 165.66999 | 1.67 | 1.02 | 164 | 167.5 | 163.115 | 1490441 |
| 1721256000 | 164 | -2.14 | -1.29 | 165.91 | 166.87 | 163.72 | 1291903 |
| 1721169600 | 166.13999 | 1.27 | 0.77 | 163.85 | 166.81 | 163.16 | 1457765 |
| 1721083200 | 164.87 | 3.77 | 2.34 | 163.01 | 167 | 163 | 1651519 |
| 1720824000 | 161.1 | 2.14 | 1.35 | 160.41999 | 162.43 | 158.7303 | 1414567 |
| 1720737600 | 158.96 | 5.6 | 3.65 | 155.35 | 160.15 | 155.22 | 1873995 |
| 1720651200 | 153.36 | 3.11 | 2.07 | 151.11 | 153.78 | 150.9443 | 1421261 |
| 1720564800 | 150.25 | -2.22 | -1.46 | 152 | 153.22989 | 150.24 | 1499794 |
| 1720478400 | 152.47 | -1.37 | -0.89 | 153.75 | 154.455 | 151.88 | 1084013 |
| 1720219200 | 153.84 | -2.58 | -1.65 | 155.65 | 156 | 153.29 | 1348177 |
| 1720040640 | 156.41999 | -0.04 | -0.03 | 157.27 | 159.1 | 156.01 | 737495 |
| 1719960000 | 156.46 | -0.54 | -0.34 | 156.71 | 157.87 | 155.66999 | 1143021 |
| 1719873600 | 157 | -1.08 | -0.68 | 158.61 | 159.47999 | 155.11 | 1474751 |
| 1719614400 | 158.08 | 3.37 | 2.18 | 156.88 | 160.44 | 155.32 | 3517840 |
| 1719528000 | 154.71 | 0.15 | 0.10 | 154.16 | 155.91999 | 153.5 | 1208106 |
| 1719441600 | 154.56 | 3.08 | 2.03 | 150.9 | 154.72 | 150.74 | 1616426 |
| 1719355200 | 151.47999 | -4.08 | -2.62 | 155.19 | 155.22 | 150.205 | 2106827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
