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 | -24.41 | -19.2888186488 | 126.55 | 130.56 | 100.87 | 3032193 | 117.76885331 | CS |
| 4 | -39.51 | -27.892693258 | 141.65 | 147.57 | 100.87 | 1972885 | 128.3703771 | CS |
| 12 | -28.29 | -21.6897952925 | 130.43 | 147.57 | 100.87 | 1495749 | 130.33547232 | CS |
| 26 | -15.26 | -12.9982964225 | 117.4 | 147.57 | 100.87 | 1470159 | 131.99527718 | CS |
| 52 | -3.06 | -2.90874524715 | 105.2 | 147.57 | 84.125 | 1354744 | 118.30195843 | CS |
| 156 | -18.95 | -15.6495168883 | 121.09 | 158 | 61.7501 | 1398522 | 106.17641524 | CS |
| 260 | 59.93 | 141.980573324 | 42.21 | 158 | 38 | 1189008 | 96.4967512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722551700 | 109.88 | -8.41 | -7.11 | 116.34 | 119.46 | 108.53 | 4925956 |
| 1722465300 | 118.29 | -4.15 | -3.39 | 115.2 | 119.07 | 106.44 | 5209276 |
| 1722378900 | 122.44 | -5.34 | -4.18 | 127.78 | 128.66999 | 121.23 | 2375620 |
| 1722292500 | 127.78 | 1.06 | 0.84 | 128.94 | 130.56 | 126.945 | 1251827 |
| 1722033300 | 126.72 | 3.09 | 2.50 | 126.55 | 129.3 | 125.07 | 1398285 |
| 1721946900 | 123.63 | -1.09 | -0.87 | 124.36 | 129.16 | 121.44 | 2047912 |
| 1721860500 | 124.72 | -6.68 | -5.08 | 129.16 | 130.035 | 124.54 | 1806444 |
| 1721774100 | 131.4 | -2.12 | -1.59 | 131.34 | 133.78 | 131.1 | 915862 |
| 1721687700 | 133.52 | 6.2 | 4.87 | 131.31 | 133.79 | 129.06 | 1732682 |
| 1721428500 | 127.32 | -3.06 | -2.35 | 130.66 | 132.15 | 127.05 | 1594124 |
| 1721342100 | 130.38 | -3.43 | -2.56 | 136.24 | 136.46 | 128.22 | 2810942 |
| 1721255700 | 133.81 | -12.67 | -8.65 | 141.22999 | 144.15 | 133.58 | 3461822 |
| 1721169300 | 146.47999 | 1.28 | 0.88 | 146.12 | 147.4 | 143.53 | 996701 |
| 1721082900 | 145.19999 | 0.75 | 0.52 | 144.77 | 146.87 | 142.94 | 1111123 |
| 1720823700 | 144.44999 | 3.8 | 2.70 | 140.69999 | 147.57 | 138.5 | 1814106 |
| 1720737300 | 140.65 | -3.12 | -2.17 | 145 | 145.44999 | 140.44 | 2069851 |
| 1720650900 | 143.77 | 3.54 | 2.52 | 141.87 | 144.08789 | 140.02 | 1088779 |
| 1720564500 | 140.22999 | -1.29 | -0.91 | 141.03 | 141.9899 | 139.52 | 887377 |
| 1720478100 | 141.52 | 2.41 | 1.73 | 139.76 | 142.63 | 138.91 | 1187532 |
| 1720218900 | 139.11 | -1.57 | -1.12 | 141.65 | 141.97 | 138.97999 | 771478 |
| 1720040640 | 140.68 | 4.07 | 2.98 | 137.47999 | 142.3 | 136.16999 | 1205623 |
| 1719959700 | 136.61 | 3.07 | 2.30 | 132.49 | 136.72999 | 132.455 | 1047862 |
| 1719873300 | 133.54 | -0.94 | -0.70 | 134.47999 | 135.22999 | 130.3 | 1346686 |
| 1719614100 | 134.47999 | 0 | 0.00 | 134.47999 | 134.47999 | 134.47999 | 0 |
| 1719527700 | 134.47999 | 1.25 | 0.94 | 131.1 | 135.41999 | 131.1 | 1100062 |
| 1719441300 | 133.22999 | -1.31 | -0.97 | 134.41 | 135 | 131.53 | 904168 |
| 1719354900 | 134.54 | 3.23 | 2.46 | 131.88999 | 134.88 | 129.63999 | 1247501 |
| 1719268500 | 131.31 | -2.24 | -1.68 | 132.06 | 134.3 | 131.29 | 1229705 |
| 1719009300 | 133.55 | 0.22 | 0.17 | 133.27 | 134.03 | 130.79 | 1694392 |
| 1718922900 | 133.33 | -4.4 | -3.19 | 137.19999 | 137.43 | 132.41999 | 1194625 |
| 1718750100 | 137.72999 | 2.12 | 1.56 | 135.3 | 139.69 | 134.63 | 1340188 |
| 1718663700 | 135.61 | 1.71 | 1.28 | 133.59 | 136.3 | 132.68 | 1116676 |
| 1718404500 | 133.9 | -3.43 | -2.50 | 135.18 | 136.275 | 132.83 | 1079541 |
| 1718318100 | 137.33 | -0.42 | -0.30 | 136.16999 | 138.27 | 135.26 | 1137413 |
| 1718231700 | 137.75 | 6.47 | 4.93 | 135.24 | 139.81 | 133.6 | 1421556 |
| 1718145300 | 131.28 | -1.15 | -0.87 | 131.38 | 131.61 | 129.1625 | 976958 |
| 1718058900 | 132.43 | 2.35 | 1.81 | 128.55 | 133.05 | 127.6 | 1164611 |
| 1717799700 | 130.08 | -0.75 | -0.57 | 129.94 | 131.285 | 128.13 | 832533 |
| 1717713300 | 130.83 | -1.47 | -1.11 | 131.41 | 132.75 | 129.16999 | 1406029 |
| 1717626900 | 132.3 | 5.91 | 4.68 | 128.63 | 132.76 | 127.91 | 1410160 |
| 1717540500 | 126.39 | 0.3 | 0.24 | 125.06 | 127.41 | 124.65 | 1382405 |
| 1717454100 | 126.09 | -0.26 | -0.21 | 129.05 | 129.15 | 123.62 | 959090 |
| 1717194900 | 126.35 | -3.79 | -2.91 | 130.19 | 131.15 | 122.98 | 2641244 |
| 1717108500 | 130.13999 | 1.22 | 0.95 | 129.07 | 131.02 | 128.91999 | 944130 |
| 1717022100 | 128.91999 | -2.49 | -1.89 | 128.26 | 130.47 | 128 | 1307903 |
| 1716935700 | 131.41 | -0.88 | -0.67 | 133.75 | 133.78 | 130.87 | 1473077 |
| 1716590100 | 132.29 | 3.94 | 3.07 | 129.66 | 132.71 | 128.11 | 1048748 |
| 1716503700 | 128.35 | -2.66 | -2.03 | 133.5 | 134.62 | 127.31 | 1715617 |
| 1716417300 | 131.01 | 0.42 | 0.32 | 131.04 | 132.645 | 130.25 | 1281273 |
| 1716330900 | 130.59 | -2.27 | -1.71 | 129.28 | 132.6 | 128.72 | 805106 |
| 1716244500 | 132.86 | 3.36 | 2.59 | 129.78 | 133.55 | 129.78 | 1200933 |
| 1715985300 | 129.5 | -1.07 | -0.82 | 131.79 | 132.05 | 128.38 | 758254 |
| 1715898900 | 130.57 | -3.39 | -2.53 | 133.84 | 133.97999 | 130.29499 | 1197090 |
| 1715812500 | 133.96 | 3.74 | 2.87 | 131.91999 | 135.19 | 130.32 | 1287598 |
| 1715726100 | 130.22 | 1.43 | 1.11 | 128.53 | 130.57499 | 128.31 | 1083374 |
| 1715639700 | 128.79 | -2.76 | -2.10 | 131.78 | 131.78 | 128.77 | 914261 |
| 1715380500 | 131.55 | 2.17 | 1.68 | 130.43 | 132.04 | 129.88 | 1447841 |
| 1715294100 | 129.38 | -0.63 | -0.48 | 129.97999 | 130.4 | 129.1 | 1234154 |
| 1715207700 | 130.01 | -2.69 | -2.03 | 130.63 | 131.78 | 128.385 | 1538175 |
| 1715121300 | 132.69999 | -1.2 | -0.90 | 134.59 | 135.41 | 132.6 | 1110910 |
| 1715034900 | 133.9 | 2.1 | 1.59 | 132.97999 | 134.13 | 132.54 | 1314729 |
| 1714775700 | 131.8 | 5.2 | 4.11 | 131.13 | 134.6 | 131.13 | 1600508 |
| 1714689300 | 126.6 | 3.29 | 2.67 | 126.65 | 127.19 | 123.79 | 1320881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
