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 | 2.76 | 2.01048951049 | 137.28 | 140.43 | 135.98 | 2382954 | 138.23377714 | SP |
| 4 | -6.16 | -4.21340629275 | 146.2 | 148.6 | 127.745 | 3065210 | 139.05076743 | SP |
| 12 | -9.24 | -6.18971061093 | 149.28 | 152.65 | 127.745 | 2790050 | 143.57327868 | SP |
| 26 | 2.45 | 1.78065266371 | 137.59 | 162.49 | 127.745 | 2971632 | 147.47584942 | SP |
| 52 | -8.96 | -6.01342281879 | 149 | 162.49 | 126.59 | 3588696 | 143.56101569 | SP |
| 156 | 66.35 | 90.0393540508 | 73.69 | 170.62 | 71.48 | 5428233 | 127.38997386 | SP |
| 260 | 118.17 | 540.329218107 | 21.87 | 170.62 | 7.37 | 9904816 | 64.06237914 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847400 | 139.31 | -0.58 | -0.41 | 138.88 | 139.91 | 138.72999 | 1652452 |
| 1723761000 | 139.88999 | 2.48 | 1.80 | 137.87 | 140.41999 | 137.87 | 2469888 |
| 1723674600 | 137.41 | 0.54 | 0.39 | 137.21 | 137.9 | 136.4 | 1643463 |
| 1723588200 | 136.87 | -1.42 | -1.03 | 136.97 | 137.22999 | 135.97999 | 3423209 |
| 1723501800 | 138.29 | 1.85 | 1.36 | 137.28 | 138.75 | 137.25 | 2725756 |
| 1723242600 | 136.44 | 0.05 | 0.04 | 136.38 | 137.11 | 135.24 | 1729975 |
| 1723156200 | 136.38999 | 4.01 | 3.03 | 133.71 | 136.915 | 133.36 | 2582844 |
| 1723069800 | 132.38 | 0.91 | 0.69 | 134.16999 | 135.16999 | 132.3 | 2896711 |
| 1722983400 | 131.47 | 0.47 | 0.36 | 131.29 | 133.385 | 130.37 | 3974655 |
| 1722897000 | 131 | -3.75 | -2.78 | 130.16 | 132.27 | 127.745 | 5214884 |
| 1722637800 | 134.75 | -7.25 | -5.11 | 139.72 | 140.13 | 133.46 | 5592359 |
| 1722551400 | 142 | -4.39 | -3.00 | 146.72 | 147.5 | 140.75 | 4767023 |
| 1722465000 | 146.38999 | 1.19 | 0.82 | 147.75 | 148.6 | 146.31 | 3384171 |
| 1722378600 | 145.19999 | 1.86 | 1.30 | 142.97999 | 145.63 | 142.97999 | 2325297 |
| 1722292200 | 143.34 | -1.81 | -1.25 | 145.21 | 145.75 | 142.16 | 3575799 |
| 1722033000 | 145.15 | 0.76 | 0.53 | 144.74 | 145.47999 | 143.06 | 2020150 |
| 1721946600 | 144.38999 | 1.81 | 1.27 | 142.82 | 145.38 | 141.94 | 2775590 |
| 1721860200 | 142.58 | -0.99 | -0.69 | 144.43 | 145.35 | 142.41999 | 2913408 |
| 1721773800 | 143.57 | -2.29 | -1.57 | 144.88999 | 145.35 | 143.04 | 3372727 |
| 1721687400 | 145.86 | -0.62 | -0.42 | 146.19999 | 146.68 | 144.52 | 2263840 |
| 1721428200 | 146.47999 | -1.05 | -0.71 | 147.18 | 147.51499 | 145.65 | 3156432 |
| 1721341800 | 147.53 | -0.72 | -0.49 | 148.59 | 149.41999 | 147.12 | 2363385 |
| 1721255400 | 148.25 | -0.11 | -0.07 | 149 | 151.47 | 147.85 | 3558643 |
| 1721169000 | 148.36 | 0.19 | 0.13 | 147.72 | 148.66 | 146.74 | 2833027 |
| 1721082600 | 148.16999 | 2.17 | 1.49 | 146.78 | 149.31 | 146.16 | 4376127 |
| 1720823400 | 146 | 0.27 | 0.19 | 147.05 | 147.27 | 145.085 | 2495044 |
| 1720737000 | 145.72999 | 2.44 | 1.70 | 143.68 | 146.18 | 142.87 | 2186612 |
| 1720650600 | 143.29 | 0.65 | 0.46 | 142.72 | 143.36 | 142.16 | 2014217 |
| 1720564200 | 142.63999 | -1.31 | -0.91 | 142.49 | 144.44 | 141.875 | 2354329 |
| 1720477800 | 143.94999 | -0.02 | -0.01 | 143.43 | 144.81 | 143.19999 | 2096249 |
| 1720218600 | 143.97 | -3.7 | -2.51 | 147.71 | 147.71 | 143.41 | 2643156 |
| 1720040640 | 147.66999 | 1.24 | 0.85 | 146.88 | 148.41999 | 146.35 | 1416911 |
| 1719959400 | 146.43 | 0.56 | 0.38 | 147.11 | 148.11 | 145.41999 | 2379353 |
| 1719873000 | 145.87 | 0.4 | 0.27 | 146.6 | 147.08 | 144.38999 | 2026482 |
| 1719613800 | 145.47 | 0.26 | 0.18 | 146.75 | 147.11 | 145.07 | 2353215 |
| 1719527400 | 145.21 | 0.03 | 0.02 | 146.07 | 146.07 | 144.4 | 1355012 |
| 1719441000 | 145.18 | -1.39 | -0.95 | 146.83 | 146.83 | 144.16999 | 1942432 |
| 1719354600 | 146.57 | -0.21 | -0.14 | 146.56 | 146.72999 | 144.91999 | 2140878 |
| 1719268200 | 146.78 | 3.4 | 2.37 | 142.72999 | 147.495 | 142.72999 | 2744976 |
| 1719009000 | 143.38 | -1.12 | -0.78 | 144.4 | 145 | 142.895 | 2746778 |
| 1718922600 | 144.5 | 1.6 | 1.12 | 143.11 | 145.16999 | 142.44 | 2470879 |
| 1718749800 | 142.9 | 0.19 | 0.13 | 143.22 | 144.36 | 142.66999 | 2429414 |
| 1718663400 | 142.71 | -0.03 | -0.02 | 142.46 | 143.16999 | 141.16999 | 2923506 |
| 1718404200 | 142.74 | -2.45 | -1.69 | 145 | 145.01 | 142.25 | 2445955 |
| 1718317800 | 145.19 | -2.28 | -1.55 | 146.97 | 147.32 | 143.72 | 3074285 |
| 1718231400 | 147.47 | -1.81 | -1.21 | 150.75 | 151.05 | 146.91 | 2740574 |
| 1718145000 | 149.28 | 0.48 | 0.32 | 148.12 | 149.43 | 146.58 | 1947583 |
| 1718058600 | 148.8 | 3.11 | 2.13 | 146.15 | 149.38 | 145.97 | 3040300 |
| 1717799400 | 145.69 | -0.88 | -0.60 | 145.71 | 147 | 144.65 | 1994235 |
| 1717713000 | 146.57 | 0.73 | 0.50 | 145.8 | 146.72 | 145.29 | 1747213 |
| 1717626600 | 145.84 | 0.49 | 0.34 | 146.03 | 146.49 | 144.97999 | 2327493 |
| 1717540200 | 145.35 | -2.27 | -1.54 | 145.94 | 146.14009 | 143.94 | 4748475 |
| 1717453800 | 147.62 | -4.38 | -2.88 | 152.65 | 152.65 | 146.60499 | 4877683 |
| 1717194600 | 152 | 3.02 | 2.03 | 149.66 | 152.22999 | 149.38999 | 3099225 |
| 1717108200 | 148.97999 | 0.68 | 0.46 | 148.46 | 150.07499 | 148.35499 | 2814602 |
| 1717021800 | 148.3 | -2.41 | -1.60 | 150.81 | 150.97 | 147.54 | 3328557 |
| 1716935400 | 150.71 | 2.29 | 1.54 | 149.28 | 151.41999 | 149.04 | 2535408 |
| 1716589800 | 148.41999 | 0.31 | 0.21 | 148.82 | 149.69999 | 148.02 | 1754189 |
| 1716503400 | 148.11 | -1.6 | -1.07 | 150.76 | 151.44999 | 147.51 | 2206095 |
| 1716417000 | 149.71 | -2.28 | -1.50 | 151.19 | 151.19 | 148.49 | 4583331 |
| 1716330600 | 151.99 | -1.14 | -0.74 | 152.02 | 153.86 | 151.93 | 2202376 |
| 1716244200 | 153.13 | 0.69 | 0.45 | 152.46 | 153.81 | 152.46 | 1900165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
