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 | -4.69 | -3.61631583006 | 129.69 | 129.69 | 117 | 161 | 119.7713278 | CS |
| 4 | -19.65 | -13.584514345 | 144.65 | 144.65 | 117 | 274 | 127.58958067 | CS |
| 12 | 0 | 0 | 125 | 163.75 | 117 | 226 | 132.22227369 | CS |
| 26 | -18.9 | -13.1341209173 | 143.9 | 163.75 | 117 | 221 | 139.02051003 | CS |
| 52 | -69.3 | -35.6664951107 | 194.3 | 209.96 | 117 | 251 | 152.36959916 | CS |
| 156 | -48.35 | -27.8915488895 | 173.35 | 249.99 | 117 | 853 | 182.08203301 | CS |
| 260 | 45.01 | 56.2695336917 | 79.99 | 270 | 52.05 | 959 | 166.76987149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 125 | 8 | 6.84 | 126 | 126 | 125 | 37 |
| 1737675000 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
| 1737588600 | 117 | -3.35 | -2.78 | 123.86 | 123.86 | 117 | 154 |
| 1737502200 | 120.35 | -5.78 | -4.58 | 128.3 | 128.3 | 120.33 | 288 |
| 1737156600 | 126.13 | -4.87 | -3.72 | 129.69 | 129.69 | 126.13 | 41 |
| 1737070200 | 131 | 4.78 | 3.79 | 137.78 | 137.78 | 127.25 | 51 |
| 1736983800 | 126.22 | -2.78 | -2.16 | 133 | 134 | 126.22 | 33 |
| 1736897400 | 129 | 3.38 | 2.69 | 130 | 137.43 | 122.43 | 202 |
| 1736811000 | 125.62 | -2.38 | -1.86 | 135.97999 | 140 | 125 | 671 |
| 1736551800 | 128 | -2.02 | -1.55 | 138.29 | 138.29 | 128 | 112 |
| 1736379000 | 130.02 | -6.87 | -5.02 | 143.79 | 143.79 | 130.02 | 91 |
| 1736292600 | 136.88999 | 9.06 | 7.09 | 127.83 | 136.88999 | 127.83 | 141 |
| 1736206200 | 127.83 | -0.78 | -0.61 | 128.62 | 139 | 127.83 | 364 |
| 1735947000 | 128.61 | 0.61 | 0.48 | 127.72 | 134 | 124.73 | 223 |
| 1735860600 | 128 | -0.16 | -0.12 | 128.21 | 139 | 128 | 738 |
| 1735687800 | 128.16 | -3.58 | -2.72 | 128 | 133 | 128 | 927 |
| 1735601400 | 131.74 | -3.26 | -2.41 | 134 | 134 | 124.97 | 265 |
| 1735342200 | 135 | 3.5 | 2.66 | 144.65 | 144.65 | 134 | 147 |
| 1735255800 | 131.5 | -4 | -2.95 | 142.9 | 142.9 | 127.32 | 604 |
| 1735077840 | 135.5 | -0.5 | -0.37 | 133.47 | 139.51 | 132.01 | 631 |
| 1734996600 | 136 | 0.99 | 0.73 | 130 | 136.5 | 130 | 72 |
| 1734737400 | 135.01 | -2.02 | -1.47 | 132.01 | 135.01 | 129.66999 | 116 |
| 1734651000 | 137.02869 | 7.03 | 5.41 | 135 | 137.02869 | 130.57 | 139 |
| 1734564600 | 130 | -6 | -4.41 | 132.62 | 136 | 130 | 312 |
| 1734478200 | 136 | -0.06 | -0.04 | 136.06 | 139.38 | 133.36 | 476 |
| 1734391800 | 136.06 | -3.96 | -2.83 | 149 | 149 | 136.06 | 99 |
| 1734132600 | 140.02 | 4.02 | 2.96 | 146.8 | 146.8 | 134.43 | 809 |
| 1734046200 | 136 | -0.13 | -0.10 | 142.8 | 142.8 | 135 | 73 |
| 1733959800 | 136.13 | -2.87 | -2.06 | 147.91999 | 147.91999 | 136.13 | 25 |
| 1733873400 | 139 | 0 | 0.00 | 135.24 | 147.9 | 135.24 | 108 |
| 1733787000 | 139 | -9.5 | -6.40 | 142 | 142 | 139 | 797 |
| 1733527800 | 148.5 | 0 | 0.00 | 153.88999 | 153.88999 | 148.5 | 29 |
| 1733441400 | 148.5 | 5.51 | 3.85 | 142 | 163.75 | 127.8 | 557 |
| 1733355000 | 142.99 | -0.01 | -0.01 | 143 | 143 | 132.1 | 119 |
| 1733268600 | 143 | 8.93 | 6.66 | 139.82 | 148 | 134 | 314 |
| 1733182200 | 134.0706 | 0 | 0.00 | 139.82 | 139.82 | 134.0706 | 22 |
| 1732917840 | 134.0706 | -0.75 | -0.56 | 139.82 | 139.82 | 134.0706 | 51 |
| 1732750200 | 134.82 | 6.19 | 4.81 | 129.1 | 139.77 | 125.23 | 356 |
| 1732663800 | 128.6276 | 0.68 | 0.53 | 129.33 | 129.33 | 128.6276 | 34 |
| 1732577400 | 127.95 | 2.83 | 2.26 | 130 | 130 | 127.5263 | 306 |
| 1732318200 | 125.125 | 4.1 | 3.38 | 129.47999 | 129.97 | 125.125 | 206 |
| 1732231800 | 121.03 | 0 | 0.00 | 129.69 | 129.69 | 121.03 | 31 |
| 1732145400 | 121.03 | -8.01 | -6.21 | 122.79 | 122.79 | 121.03 | 213 |
| 1732059000 | 129.04 | 9.22 | 7.69 | 131.78 | 132.26 | 122.8 | 51 |
| 1731972600 | 119.82 | -11.96 | -9.08 | 131.78 | 131.78 | 119.82 | 33 |
| 1731713400 | 131.78 | 0 | 0.00 | 133.9 | 133.9 | 131.78 | 13 |
| 1731627000 | 131.78 | 0 | 0.00 | 136.38 | 136.38 | 124.79 | 55 |
| 1731540600 | 131.78 | 10.78 | 8.91 | 133.1 | 133.1 | 131.78 | 57 |
| 1731454200 | 121 | -13.79 | -10.23 | 134.58 | 134.89169 | 121 | 513 |
| 1731367800 | 134.79 | 9.96 | 7.98 | 125.21 | 134.79 | 125.21 | 94 |
| 1731108600 | 124.83 | 0 | 0.00 | 135.94999 | 135.94999 | 124.83 | 23 |
| 1731022200 | 124.83 | -7.17 | -5.43 | 125.21 | 125.21 | 124.83 | 9 |
| 1730935800 | 132 | -0.85 | -0.64 | 136.38999 | 136.38999 | 130.88999 | 214 |
| 1730849400 | 132.85 | 0 | 0.00 | 136.53 | 136.53 | 127.36 | 28 |
| 1730763000 | 132.85 | 7.85 | 6.28 | 135.78 | 135.78 | 125.53 | 261 |
| 1730500200 | 125 | 4.96 | 4.13 | 125 | 130 | 125 | 29 |
| 1730413800 | 120.04 | -5.08 | -4.06 | 124.99 | 124.99 | 118.28 | 162 |
| 1730327400 | 125.12 | -4.7 | -3.62 | 133.08 | 133.08 | 125.12 | 75 |
| 1730241000 | 129.82 | -5.18 | -3.84 | 135 | 137.125 | 118.25 | 364 |
| 1730154600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 77 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
