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 | -5.5 | -3.84615384615 | 143 | 147.7 | 133.505 | 9595027 | 141.35736809 | CS |
| 4 | -14.725 | -9.67318114633 | 152.225 | 156.27 | 123.7365 | 10031105 | 141.85206082 | CS |
| 12 | -53.33 | -27.9463396741 | 190.83 | 191.25 | 123.7365 | 7843268 | 155.82274666 | CS |
| 26 | -52.6 | -27.6696475539 | 190.1 | 200.55 | 123.7365 | 7159543 | 166.12677018 | CS |
| 52 | -68.59 | -33.2815760105 | 206.09 | 255.89 | 123.7365 | 6536915 | 184.88437806 | CS |
| 156 | 25 | 22.2222222222 | 112.5 | 255.89 | 71.12 | 6581219 | 144.97573993 | CS |
| 260 | 83.865 | 156.362449893 | 53.635 | 255.89 | 46.13 | 7137589 | 128.46334526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 137.46 | -0.73 | -0.53 | 138.99 | 139.65 | 136.94 | 6488791 |
| 1744842900 | 138.19 | -7.26 | -4.99 | 137.82 | 141.08 | 134.35 | 9276764 |
| 1744756500 | 145.44999 | 0.92 | 0.64 | 144.97 | 147.04499 | 144.24 | 5254441 |
| 1744670100 | 144.53 | -0.41 | -0.28 | 146.88 | 147.69999 | 142.13999 | 6834590 |
| 1744410900 | 144.94 | 6.7 | 4.85 | 138.57 | 146.22999 | 135.5 | 10320283 |
| 1744324500 | 138.24 | -11.49 | -7.67 | 143 | 143.805 | 133.505 | 16289055 |
| 1744238100 | 149.72999 | 20.77 | 16.11 | 129.58 | 150.9475 | 128.6 | 20657693 |
| 1744151700 | 128.96 | -3.89 | -2.93 | 138.405 | 140.69999 | 127.5 | 16416916 |
| 1744065300 | 132.85 | 5.9 | 4.65 | 124.97 | 141.57 | 123.7365 | 18794001 |
| 1743806100 | 126.95 | -8.56 | -6.32 | 129.11 | 132.46 | 123.94 | 15562075 |
| 1743719700 | 135.51 | -12.24 | -8.28 | 141 | 141.87 | 135.4 | 11776554 |
| 1743633300 | 147.75 | 2.09 | 1.43 | 144.03 | 149.31 | 143.84 | 4897390 |
| 1743546900 | 145.66 | 0.54 | 0.37 | 144.1 | 146.11 | 141.8 | 5867777 |
| 1743460500 | 145.12 | 0.06 | 0.04 | 142.772 | 145.68 | 141.16 | 7114794 |
| 1743201300 | 145.06 | -2.62 | -1.77 | 148.53 | 149.8 | 144.12 | 7712988 |
| 1743114900 | 147.68 | -3 | -1.99 | 149.94999 | 149.94999 | 146.94 | 6919138 |
| 1743028500 | 150.68 | -2.96 | -1.93 | 153.13999 | 153.99 | 149.51 | 4851269 |
| 1742942100 | 153.63999 | -1.31 | -0.85 | 154.91 | 154.94999 | 152.52 | 5092575 |
| 1742855700 | 154.94999 | 2.83 | 1.86 | 155.5 | 156.27 | 154.63 | 5853785 |
| 1742596500 | 152.12 | -2.26 | -1.46 | 150.294 | 152.19 | 149.01 | 15651389 |
| 1742510100 | 154.38 | -0.08 | -0.05 | 152.225 | 155.57 | 151.68 | 5478631 |
| 1742423700 | 154.46 | 0.95 | 0.62 | 153.18 | 157.07499 | 152.79 | 4423872 |
| 1742337300 | 153.51 | -1.95 | -1.25 | 154.44999 | 154.71 | 151.81 | 4226958 |
| 1742250900 | 155.46 | -0.2 | -0.13 | 152.87 | 157.21 | 152.84 | 4655935 |
| 1741991700 | 155.66 | 5.71 | 3.81 | 152.22 | 156.50069 | 152.13 | 5136544 |
| 1741905300 | 149.94999 | 0.89 | 0.60 | 148.88999 | 153.01499 | 148.61 | 5707300 |
| 1741818900 | 149.06 | 2.07 | 1.41 | 151.05 | 151.66 | 148.44 | 8007590 |
| 1741732500 | 146.99 | -3 | -2.00 | 149.78809 | 150.5106 | 145.38 | 7591250 |
| 1741646100 | 149.99 | -5.69 | -3.65 | 152.41999 | 154.44999 | 147.93 | 7895008 |
| 1741390500 | 155.68 | 4.14 | 2.73 | 152.21 | 156.3474 | 150.19 | 5393209 |
| 1741304100 | 151.54 | -3.78 | -2.43 | 151.29 | 154.05 | 149.60499 | 6823245 |
| 1741217700 | 155.32 | 2.45 | 1.60 | 153.745 | 155.87 | 150 | 5749086 |
| 1741131300 | 152.87 | 0.74 | 0.49 | 153.02 | 156.22999 | 149.55 | 8382681 |
| 1741044900 | 152.13 | -5.94 | -3.76 | 159.72999 | 160.32 | 150.66999 | 9156264 |
| 1740785700 | 158.07 | 1.43 | 0.91 | 158.56 | 160.05 | 153.9513 | 9271522 |
| 1740699300 | 156.63999 | -11.87 | -7.04 | 170 | 170.57 | 156.375 | 9536421 |
| 1740612900 | 168.51 | 2.97 | 1.79 | 167.21 | 170.25 | 166.41999 | 4968451 |
| 1740526500 | 165.54 | -3.03 | -1.80 | 168.11 | 169.68 | 164.44999 | 8423503 |
| 1740440100 | 168.57 | -3.41 | -1.98 | 173.55 | 175.23 | 168.34 | 7040639 |
| 1740180900 | 171.98 | -4.03 | -2.29 | 176.48 | 176.48 | 170.6 | 7364557 |
| 1740094500 | 176.01 | 1.95 | 1.12 | 175.2 | 178.37 | 174.7 | 6433203 |
| 1740008100 | 174.06 | 2.06 | 1.20 | 172.305 | 174.9 | 171.13 | 5795363 |
| 1739921700 | 172 | 2.8 | 1.65 | 171.33 | 172.695 | 169.1 | 9770190 |
| 1739576100 | 169.2 | -15.07 | -8.18 | 174.75 | 176 | 168.61 | 12051120 |
| 1739489700 | 184.27 | 3.38 | 1.87 | 180.31 | 184.51 | 179.66 | 8705720 |
| 1739403300 | 180.89 | -2.31 | -1.26 | 179.33 | 181.53 | 178.32 | 6523326 |
| 1739316900 | 183.2 | -0.46 | -0.25 | 182 | 183.58 | 181.09 | 3912539 |
| 1739230500 | 183.66 | 3.66 | 2.03 | 182.86 | 184.03 | 181.42 | 5742899 |
| 1738971300 | 180 | -2.8 | -1.53 | 183.14 | 183.14 | 178.73 | 4838032 |
| 1738884900 | 182.8 | 2.13 | 1.18 | 180 | 183.08 | 178.56 | 4469942 |
| 1738798500 | 180.67 | 2.11 | 1.18 | 176.73 | 181.01 | 175.28 | 3957667 |
| 1738712100 | 178.56 | -0.24 | -0.13 | 175.47 | 179.3 | 175.47 | 4469888 |
| 1738625700 | 178.8 | -1.55 | -0.86 | 175.37 | 180.25 | 174.24 | 5002903 |
| 1738366500 | 180.35 | -1.37 | -0.75 | 182.54 | 186.44 | 180.0612 | 5898973 |
| 1738280100 | 181.72 | 6.44 | 3.67 | 179.79 | 183.2315 | 177.46 | 6012605 |
| 1738193700 | 175.28 | 2.43 | 1.41 | 180 | 180.21 | 173.78 | 5674169 |
| 1738107300 | 172.85 | -1.72 | -0.99 | 173.9 | 174.83 | 170 | 7372919 |
| 1738020900 | 174.57 | -12.18 | -6.52 | 179.55 | 179.56 | 170.45 | 11850875 |
| 1737761700 | 186.75 | -8.76 | -4.48 | 190.83 | 191.25 | 185.61 | 6051089 |
| 1737675300 | 195.51 | 0 | 0.00 | 195.51 | 195.51 | 195.51 | 0 |
| 1737588900 | 195.51 | 2.64 | 1.37 | 197 | 200.55 | 195.39 | 7069598 |
| 1737502500 | 192.87 | 0.82 | 0.43 | 194.06 | 195.22 | 190.89 | 7728385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
