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 | 11.78 | 9.16161144813 | 128.58 | 140.18 | 126.65 | 93996 | 133.47549304 | CS |
| 4 | 4.63 | 3.41118396817 | 135.73 | 140.18 | 126.65 | 91507 | 134.42167813 | CS |
| 12 | -12.76 | -8.33333333333 | 153.12 | 155.745 | 126.65 | 100635 | 144.04505935 | CS |
| 26 | 9.56 | 7.30886850153 | 130.8 | 156.295 | 126.65 | 108151 | 143.06815855 | CS |
| 52 | 22.65 | 19.2422054201 | 117.71 | 156.295 | 101.01 | 111868 | 129.10394685 | CS |
| 156 | 1.78 | 1.28445663155 | 138.58 | 158.42 | 83.38 | 99890 | 115.64312108 | CS |
| 260 | 56.16 | 66.6983372922 | 84.2 | 158.42 | 33.93 | 92993 | 104.56506488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 137.91 | 1.06 | 0.77 | 137.69999 | 139.94999 | 136.18 | 50896 |
| 1737070500 | 136.85 | 1.76 | 1.30 | 135.56 | 137.415 | 134.44 | 55418 |
| 1736984100 | 135.09 | 7.36 | 5.76 | 131.01 | 135.21 | 130.44 | 154441 |
| 1736897700 | 127.73 | -0.83 | -0.65 | 128.58 | 129.51499 | 126.65 | 115230 |
| 1736811300 | 128.56 | -2.3 | -1.76 | 129.66 | 130.72999 | 128.19 | 95374 |
| 1736552100 | 130.86 | -3.95 | -2.93 | 133.16999 | 134.06 | 129.83 | 81903 |
| 1736379300 | 134.81 | -1.26 | -0.93 | 136.04 | 136.32499 | 133.71 | 224329 |
| 1736292900 | 136.07 | -1.1 | -0.80 | 137.3 | 138.78 | 135.13999 | 73804 |
| 1736206500 | 137.16999 | 0.8 | 0.59 | 136.47 | 138.715 | 135.96 | 72962 |
| 1735947300 | 136.37 | 2 | 1.49 | 134.63999 | 136.63 | 133.9 | 61224 |
| 1735860900 | 134.37 | -1.6 | -1.18 | 136.59 | 137.15 | 133.665 | 62829 |
| 1735688100 | 135.97 | 1.98 | 1.48 | 134.54 | 136.13 | 134.24 | 102017 |
| 1735601700 | 133.99 | -0.97 | -0.72 | 134.54 | 134.63 | 132.82 | 55020 |
| 1735342500 | 134.96 | -1.78 | -1.30 | 136.18 | 136.905 | 134.03 | 44694 |
| 1735256100 | 136.74 | -0.19 | -0.14 | 136.71 | 137.11 | 134.735 | 171991 |
| 1735077840 | 136.93 | 1.9 | 1.40 | 135.72999 | 136.97999 | 134.97999 | 52675 |
| 1734996900 | 135.035 | -0.41 | -0.30 | 134.54 | 136.185 | 133.835 | 99928 |
| 1734737700 | 135.445 | 0.28 | 0.20 | 135.16999 | 136.81 | 134.005 | 124643 |
| 1734651300 | 135.16999 | -2.21 | -1.61 | 137.68 | 138.88 | 134.86 | 129070 |
| 1734564900 | 137.38 | -6.09 | -4.24 | 143.61 | 143.96 | 137.01 | 172896 |
| 1734478500 | 143.47 | -1.95 | -1.34 | 145.18 | 145.41999 | 143.095 | 104996 |
| 1734392100 | 145.41999 | -0.12 | -0.08 | 144.65 | 146.9 | 144.44 | 83240 |
| 1734132900 | 145.54 | -2.68 | -1.81 | 147.59 | 148.07 | 144.46 | 106631 |
| 1734046500 | 148.22 | -0.3 | -0.20 | 148.38999 | 149.61 | 147.27 | 55927 |
| 1733960100 | 148.52 | 1.12 | 0.76 | 148.57 | 149.235 | 147.41 | 75532 |
| 1733873700 | 147.4 | -2.11 | -1.41 | 149.1 | 149.1 | 146.975 | 56865 |
| 1733787300 | 149.51 | -2.28 | -1.50 | 152 | 152.965 | 149.13 | 113753 |
| 1733528100 | 151.79 | -0.24 | -0.16 | 152.05 | 152.63999 | 151.12 | 103530 |
| 1733441700 | 152.03 | -2.71 | -1.75 | 154.66 | 155.69999 | 151.09 | 71043 |
| 1733355300 | 154.74 | 2.2 | 1.44 | 150.85 | 154.99 | 150.85 | 128778 |
| 1733268900 | 152.54 | 0.92 | 0.61 | 152.66 | 153.16999 | 151.19 | 110586 |
| 1733182500 | 151.62 | -2.01 | -1.31 | 153.63 | 153.715 | 151.335 | 68339 |
| 1732917840 | 153.63 | 0.61 | 0.40 | 152.62 | 154.51 | 152.62 | 35752 |
| 1732750500 | 153.02 | 1.52 | 1.00 | 151.51 | 154.06 | 151.19999 | 62226 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
