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 | 4.5906 | 3.54541241891 | 129.48 | 139.77 | 125.125 | 226 | 130.04180532 | CS |
| 4 | 9.0706 | 7.25648 | 125 | 139.77 | 119.82 | 131 | 127.74785046 | CS |
| 12 | -8.9294 | -6.24433566434 | 143 | 149.44 | 118.25 | 120 | 134.04536842 | CS |
| 26 | -5.9094 | -4.22160308616 | 139.98 | 166 | 118.25 | 221 | 142.85754001 | CS |
| 52 | -35.9594 | -21.1488560842 | 170.03 | 209.96 | 118.25 | 256 | 162.04988579 | CS |
| 156 | -48.7994 | -26.6852955652 | 182.87 | 249.99 | 118.25 | 950 | 183.91160812 | CS |
| 260 | 64.0606 | 91.5020711327 | 70.01 | 270 | 52.05 | 953 | 166.68384428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729895400 | 135 | -1 | -0.74 | 137.3 | 137.3 | 135 | 72 |
| 1729809000 | 136 | 0 | 0.00 | 138.06 | 138.06 | 136 | 19 |
| 1729722600 | 136 | -1 | -0.73 | 137 | 137 | 136 | 92 |
| 1729636200 | 137 | -0.2 | -0.15 | 140 | 140 | 137 | 138 |
| 1729549800 | 137.19999 | -2.8 | -2.00 | 140 | 140 | 134.46 | 86 |
| 1729290600 | 140 | 0 | 0.00 | 139.8 | 140 | 139.8 | 23 |
| 1729204200 | 140 | 2.7 | 1.97 | 136 | 140 | 134.75 | 136 |
| 1729117800 | 137.3 | 4.79 | 3.61 | 139 | 139 | 136 | 208 |
| 1729031400 | 132.51 | 0.05 | 0.04 | 140 | 140 | 132.5 | 201 |
| 1728945000 | 132.46 | -3.59 | -2.64 | 136.06 | 136.68 | 132.46 | 161 |
| 1728685800 | 136.05 | 0 | 0.00 | 136 | 137 | 136 | 29 |
| 1728599400 | 136.05 | 1.8 | 1.34 | 133.8 | 137 | 133.8 | 453 |
| 1728513000 | 134.25 | -1.85 | -1.36 | 135.02 | 135.1 | 134.25 | 145 |
| 1728426600 | 136.1 | 0 | 0.00 | 139.79 | 139.79 | 136.1 | 15 |
| 1728340200 | 136.1 | 0 | 0.00 | 136.1 | 136.1 | 136.1 | 15 |
| 1728081000 | 136.1 | -3.9 | -2.79 | 140 | 140 | 136.1 | 27 |
| 1727994600 | 140 | -0.9 | -0.64 | 140 | 140 | 139 | 47 |
| 1727908200 | 140.9 | -4.6 | -3.16 | 144.8 | 144.8 | 139.02 | 109 |
| 1727821800 | 145.5 | 0.55 | 0.38 | 144.8 | 145.5 | 140 | 35 |
| 1727735400 | 144.94999 | -1.85 | -1.26 | 144.1 | 144.94999 | 140.3 | 105 |
| 1727476200 | 146.8 | -1.09 | -0.74 | 146.8 | 146.8 | 143.3 | 81 |
| 1727389800 | 147.88999 | -1.55 | -1.04 | 148 | 148 | 135 | 223 |
| 1727303400 | 149.44 | 13.59 | 10.00 | 147.94999 | 149.44 | 146.75 | 20 |
| 1727217000 | 135.85 | -6.27 | -4.41 | 140.01 | 143 | 135.85 | 120 |
| 1727130600 | 142.12 | -1.88 | -1.31 | 145.82 | 145.82 | 142.12 | 31 |
| 1726871400 | 144 | 6.7 | 4.88 | 137.8 | 144 | 137.8 | 327 |
| 1726785000 | 137.3 | 3.09 | 2.30 | 137.25 | 137.51 | 137.25 | 156 |
| 1726698600 | 134.21 | -4.79 | -3.45 | 134.87 | 139 | 134.21 | 51 |
| 1726612200 | 139 | -2.99 | -2.11 | 139 | 139 | 138.94999 | 77 |
| 1726525800 | 141.99 | -0.97 | -0.68 | 139.44999 | 141.99 | 138.175 | 223 |
| 1726266600 | 142.96 | 0 | 0.00 | 142 | 142.96 | 142 | 22 |
| 1726180200 | 142.96 | 0 | 0.00 | 142.96 | 142.96 | 142.96 | 10 |
| 1726093800 | 142.96 | 1.96 | 1.39 | 139.0152 | 142.96 | 138.01 | 49 |
| 1726007400 | 141 | 0 | 0.00 | 143.27 | 143.27 | 139.37 | 80 |
| 1725921000 | 141 | 2 | 1.44 | 144.5 | 144.5 | 139 | 293 |
| 1725661800 | 139 | -1.01 | -0.72 | 143 | 144.49 | 139 | 49 |
| 1725575400 | 140.01 | 1.01 | 0.73 | 144.5 | 148 | 140.01 | 78 |
| 1725489000 | 139 | -2.95 | -2.08 | 141.79 | 141.79 | 139 | 38 |
| 1725402600 | 141.94999 | -1.48 | -1.03 | 144.99 | 144.99 | 139.19999 | 78 |
| 1725057000 | 143.43 | 3.38 | 2.41 | 142.63 | 143.43 | 140 | 138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
