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 | 9.01 | 6.32325075444 | 142.49 | 154.19 | 140.13 | 102825 | 147.52847328 | CS |
| 4 | -2.15 | -1.39928408721 | 153.65 | 155.745 | 140.13 | 116197 | 148.81204673 | CS |
| 12 | 11.43 | 8.16020561148 | 140.07 | 156.295 | 137.64 | 101538 | 148.55588819 | CS |
| 26 | 38.26 | 33.7866478276 | 113.24 | 156.295 | 105.83 | 113462 | 135.62160159 | CS |
| 52 | 43.63 | 40.4468341522 | 107.87 | 156.295 | 101.01 | 110153 | 126.24404913 | CS |
| 156 | 10.93 | 7.77548552323 | 140.57 | 158.42 | 83.38 | 97887 | 115.27665462 | CS |
| 260 | 79.72 | 111.061577041 | 71.78 | 158.42 | 33.93 | 91509 | 103.23104241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 151.5 | -2.67 | -1.73 | 153.38999 | 153.38999 | 150.57499 | 53073 |
| 1732577700 | 154.16999 | 8.44 | 5.79 | 146.72 | 154.19 | 146.72 | 142253 |
| 1732318500 | 145.72999 | 1.75 | 1.22 | 143.97999 | 145.805 | 143.05 | 115876 |
| 1732232100 | 143.97999 | 1.94 | 1.37 | 142.1 | 144.095 | 142.1 | 91553 |
| 1732145700 | 142.04 | -1.49 | -1.04 | 143.53 | 143.53 | 140.13 | 116260 |
| 1732059300 | 143.53 | -1.15 | -0.79 | 144.26 | 145.505 | 143.07 | 122141 |
| 1731972900 | 144.68 | 0.13 | 0.09 | 144.25 | 145.25 | 143.87 | 65773 |
| 1731713700 | 144.55 | -2.04 | -1.39 | 146.49 | 146.49 | 143.47999 | 88103 |
| 1731627300 | 146.59 | -2.43 | -1.63 | 148.62 | 149.27 | 145.85 | 86477 |
| 1731540900 | 149.02 | -0.48 | -0.32 | 150.52 | 150.63999 | 147.65 | 63002 |
| 1731454500 | 149.5 | -0.83 | -0.55 | 149.44999 | 150.83 | 147.84 | 62536 |
| 1731368100 | 150.33 | -1.52 | -1.00 | 151.22999 | 152.4599 | 149.26499 | 46436 |
| 1731108900 | 151.85 | 0.63 | 0.42 | 151.49 | 153.97 | 150.745 | 124153 |
| 1731022500 | 151.22 | 3.89 | 2.64 | 148.27 | 152.05 | 147.54 | 126204 |
| 1730936100 | 147.33 | -1.69 | -1.13 | 149.44999 | 149.44999 | 140.69 | 254765 |
| 1730849700 | 149.02 | -5.01 | -3.25 | 144.9 | 149.04 | 143.49 | 416002 |
| 1730763300 | 154.03 | 2.09 | 1.38 | 151.91 | 155.38 | 151.86 | 108439 |
| 1730500500 | 151.94 | -0.7 | -0.46 | 153.46 | 155.37 | 151.6 | 81465 |
| 1730414100 | 152.63999 | -2.08 | -1.34 | 154.09 | 155.7089 | 151.60499 | 89256 |
| 1730327700 | 154.72 | 0.8 | 0.52 | 153.65 | 155.745 | 153.65 | 82053 |
| 1730241300 | 153.91999 | 0.21 | 0.14 | 153.12 | 154.145 | 150.91 | 71430 |
| 1730154900 | 153.71 | -1.72 | -1.11 | 155.43 | 156.29499 | 153.19999 | 93106 |
| 1729895700 | 155.43 | 0.52 | 0.34 | 155.99 | 155.99 | 154.32499 | 94449 |
| 1729809300 | 154.91 | 7.12 | 4.82 | 148.52 | 155.09 | 147.71 | 239275 |
| 1729722900 | 147.79 | -0.01 | -0.01 | 147.8 | 148.7725 | 146.755 | 105478 |
| 1729636500 | 147.8 | -1.39 | -0.93 | 149.18 | 149.55 | 147.46 | 82322 |
| 1729550100 | 149.19 | -2.03 | -1.34 | 150.8 | 152.06 | 148.57 | 76116 |
| 1729290900 | 151.22 | 0.81 | 0.54 | 150.43 | 151.9179 | 150.43 | 39709 |
| 1729204500 | 150.41 | 0.72 | 0.48 | 149.19 | 150.91 | 148.78 | 61779 |
| 1729118100 | 149.69 | -0.24 | -0.16 | 150.1 | 151.06 | 149.465 | 67518 |
| 1729031700 | 149.93 | 0.18 | 0.12 | 149.94 | 150.83 | 149.165 | 107219 |
| 1728945300 | 149.75 | 0.08 | 0.05 | 149.83 | 150.235 | 148.63 | 48722 |
| 1728686100 | 149.66999 | 2.15 | 1.46 | 148.18 | 150.59 | 148.18 | 65030 |
| 1728599700 | 147.52 | -1.71 | -1.15 | 147.94999 | 148.49 | 146.78 | 44808 |
| 1728513300 | 149.22999 | 1.45 | 0.98 | 147.01 | 150.37 | 147.01 | 65579 |
| 1728426900 | 147.78 | 2.38 | 1.64 | 145.4 | 147.78 | 144.81 | 92552 |
| 1728340500 | 145.4 | -2 | -1.36 | 147.05 | 147.52 | 144.97999 | 77619 |
| 1728081300 | 147.4 | -1.42 | -0.95 | 149.13 | 150.24 | 147.22 | 88381 |
| 1727994900 | 148.82 | -4.46 | -2.91 | 152.65 | 153.155 | 147.21 | 128024 |
| 1727908500 | 153.28 | 1.2 | 0.79 | 150.83 | 154.11 | 150.83 | 129792 |
| 1727822100 | 152.08 | 0.27 | 0.18 | 151.01 | 152.84 | 149.31 | 108066 |
| 1727735700 | 151.81 | 3.5 | 2.36 | 148.41 | 151.94999 | 147.75 | 96950 |
| 1727476500 | 148.31 | -2.99 | -1.98 | 151.61 | 152.77 | 147.99 | 92366 |
| 1727390100 | 151.3 | 1.84 | 1.23 | 150.36 | 152.84 | 149.66999 | 74965 |
| 1727303700 | 149.46 | -1.52 | -1.01 | 151.07 | 151.62 | 149.415 | 85500 |
| 1727217300 | 150.97999 | 2.12 | 1.42 | 148.55 | 151.38999 | 148.38 | 93918 |
| 1727130900 | 148.86 | -0.23 | -0.15 | 149.72999 | 149.72999 | 147.54499 | 57206 |
| 1726871700 | 149.09 | 0.26 | 0.17 | 149.37 | 150.38 | 147.69 | 211333 |
| 1726785300 | 148.83 | 3.78 | 2.61 | 146.86 | 149.04 | 145.74 | 107081 |
| 1726698900 | 145.05 | 0.18 | 0.12 | 145.08 | 147.87 | 143.55 | 92889 |
| 1726612500 | 144.87 | -3 | -2.03 | 147.87 | 148.53 | 143.965 | 136759 |
| 1726526100 | 147.87 | 1.24 | 0.85 | 147 | 148.99 | 145.69 | 105015 |
| 1726266900 | 146.63 | 2.9 | 2.02 | 143.82 | 146.85 | 143.82 | 117751 |
| 1726180500 | 143.72999 | 1.01 | 0.71 | 143.05 | 143.8 | 141.72999 | 106047 |
| 1726094100 | 142.72 | 1.06 | 0.75 | 140.9 | 142.77 | 139.6 | 43999 |
| 1726007700 | 141.66 | -0.72 | -0.51 | 141.88 | 142.35 | 139.96 | 118421 |
| 1725921300 | 142.38 | 2.67 | 1.91 | 140.13999 | 143.37 | 139.97999 | 102893 |
| 1725662100 | 139.71 | -0.46 | -0.33 | 140.43 | 141 | 137.63999 | 88897 |
| 1725575700 | 140.16999 | -0.29 | -0.21 | 140.94999 | 142.41999 | 139.97 | 79661 |
| 1725489300 | 140.46 | -0.28 | -0.20 | 140.07 | 142.46 | 139.94999 | 107901 |
| 1725402900 | 140.74 | -3.52 | -2.44 | 144.71 | 144.71 | 139.9 | 241698 |
| 1725057300 | 144.26 | 1.74 | 1.22 | 143.03 | 144.51 | 141.91 | 40812 |
| 1724970900 | 142.52 | -0.37 | -0.26 | 142.94 | 144.15 | 141.77 | 71286 |
| 1724884500 | 142.88999 | -2.22 | -1.53 | 145.47 | 145.47 | 142.69 | 85400 |
| 1724798100 | 145.11 | 0.14 | 0.10 | 144.01 | 145.93 | 141.72999 | 90613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
