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 | 2.63 | 1.89045428407 | 139.12 | 147.92 | 138.65 | 582569 | 143.7420535 | CS |
| 4 | 11.88 | 9.14760914761 | 129.87 | 147.92 | 128.71 | 639694 | 138.43930732 | CS |
| 12 | 8.1 | 6.06060606061 | 133.65 | 147.92 | 125.58 | 601711 | 136.75310729 | CS |
| 26 | 20.16 | 16.5803108808 | 121.59 | 149.96 | 118.41 | 602681 | 133.96768267 | CS |
| 52 | 16.28 | 12.9752131984 | 125.47 | 161.015 | 118.41 | 496417 | 137.4794799 | CS |
| 156 | -40.17 | -22.0811345646 | 181.92 | 201.34 | 109.59 | 501122 | 143.66010235 | CS |
| 260 | 26.2 | 22.6741670273 | 115.55 | 201.34 | 41.73 | 612416 | 127.2238142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 141.75 | -0.43 | -0.30 | 143.54 | 145.88 | 141.52 | 420430 |
| 1732664100 | 142.18 | -4.79 | -3.26 | 146.115 | 146.115 | 141.9 | 538683 |
| 1732577700 | 146.97 | 4.81 | 3.38 | 143.02 | 147.91999 | 142.895 | 972888 |
| 1732318500 | 142.16 | 3.5 | 2.52 | 139 | 142.4 | 139 | 469681 |
| 1732232100 | 138.66 | 2.93 | 2.16 | 136.35 | 139.51 | 135.74 | 636600 |
| 1732145700 | 135.72999 | -0.6 | -0.44 | 136.12 | 136.305 | 133.635 | 627357 |
| 1732059300 | 136.33 | -0.89 | -0.65 | 135.99 | 137.62 | 135.66999 | 340851 |
| 1731972900 | 137.22 | 1.22 | 0.90 | 135.97999 | 137.66 | 135.6 | 401665 |
| 1731713700 | 136 | 0.32 | 0.24 | 135.61 | 136.57 | 134.99 | 553011 |
| 1731627300 | 135.68 | -2.37 | -1.72 | 138.875 | 138.895 | 135.38999 | 935127 |
| 1731540900 | 138.05 | 0.71 | 0.52 | 137.26 | 138.72 | 136.68 | 656369 |
| 1731454500 | 137.34 | -2.3 | -1.65 | 139.59 | 140.96 | 137.16999 | 450731 |
| 1731368100 | 139.63999 | -0.67 | -0.48 | 141.25 | 142.0033 | 139.38 | 387487 |
| 1731108900 | 140.31 | -0.93 | -0.66 | 140.81 | 142.11 | 140.31 | 399790 |
| 1731022500 | 141.24 | -2.39 | -1.66 | 141.68 | 142.83 | 140.16999 | 526379 |
| 1730936100 | 143.63 | 6.54 | 4.77 | 141.51 | 143.87 | 138.59 | 984912 |
| 1730849700 | 137.09 | 2.95 | 2.20 | 133.07 | 138.04 | 133.02 | 779224 |
| 1730763300 | 134.13999 | 3.98 | 3.06 | 130.28 | 134.72 | 130.21 | 817093 |
| 1730500500 | 130.16 | 0.46 | 0.35 | 129.87 | 131.74 | 128.71 | 1352293 |
| 1730414100 | 129.69999 | -10.68 | -7.61 | 127.205 | 131.88 | 127.165 | 2508804 |
| 1730327700 | 140.38 | 2.38 | 1.72 | 137.665 | 141.19 | 137.655 | 632769 |
| 1730241300 | 138 | -2.27 | -1.62 | 138.11 | 139.15 | 137.13999 | 482059 |
| 1730154900 | 140.27 | 2.62 | 1.90 | 139.175 | 141.555 | 139.175 | 447122 |
| 1729895700 | 137.65 | -0.43 | -0.31 | 138.91999 | 139.58 | 137.41999 | 386338 |
| 1729809300 | 138.08 | 1.96 | 1.44 | 136.69 | 138.6 | 136.035 | 396133 |
| 1729722900 | 136.12 | -0.74 | -0.54 | 136.6 | 137.8 | 135.36 | 573882 |
| 1729636500 | 136.86 | -0.78 | -0.57 | 137.75 | 137.75 | 135.97999 | 352892 |
| 1729550100 | 137.63999 | -2.06 | -1.47 | 139.83 | 139.99 | 136.93 | 561511 |
| 1729290900 | 139.69999 | 0.11 | 0.08 | 139.61 | 139.97 | 138.85 | 293211 |
| 1729204500 | 139.59 | 1.17 | 0.85 | 138.54 | 139.72999 | 137.16 | 328150 |
| 1729118100 | 138.41999 | 0.59 | 0.43 | 138.6 | 140.41999 | 137.9 | 409819 |
| 1729031700 | 137.83 | 0.03 | 0.02 | 137.41 | 139.61 | 136.2655 | 420915 |
| 1728945300 | 137.8 | 4.53 | 3.40 | 132.65 | 138.15 | 131.87 | 493919 |
| 1728686100 | 133.27 | -0.16 | -0.12 | 134.455 | 135.63 | 132.35 | 601227 |
| 1728599700 | 133.43 | 0.53 | 0.40 | 131.51 | 133.53 | 131.12 | 423401 |
| 1728513300 | 132.9 | 0.9 | 0.68 | 132.4 | 133.87 | 129.41 | 651454 |
| 1728426900 | 132 | -0.47 | -0.35 | 132.13999 | 132.96 | 130.425 | 323831 |
| 1728340500 | 132.47 | -2.01 | -1.49 | 133.25 | 134.79 | 132.31 | 426016 |
| 1728081300 | 134.47999 | 0.66 | 0.49 | 135.525 | 136.29499 | 133.94999 | 411738 |
| 1727994900 | 133.82 | -0.6 | -0.45 | 134.13 | 135.16999 | 132.406 | 487718 |
| 1727908500 | 134.41999 | -3.81 | -2.76 | 136.975 | 138.21 | 133.93 | 556965 |
| 1727822100 | 138.22999 | -0.9 | -0.65 | 139.13 | 140.37 | 136.18 | 538112 |
| 1727735520 | 139.13 | -2.58 | -1.82 | 140.96 | 141.57 | 138.3 | 476162 |
| 1727476500 | 141.71 | 0.45 | 0.32 | 142.88 | 144.62 | 140.36 | 406380 |
| 1727390100 | 141.26 | 0.93 | 0.66 | 141.19999 | 142.76 | 140 | 631386 |
| 1727303700 | 140.33 | -4.49 | -3.10 | 145 | 145 | 140.19 | 570190 |
| 1727217300 | 144.82 | 2.57 | 1.81 | 143.13 | 145 | 142.24 | 445586 |
| 1727130900 | 142.25 | 0.94 | 0.67 | 141.47999 | 142.44999 | 140.08 | 285185 |
| 1726871700 | 141.31 | -2.84 | -1.97 | 143.08 | 143.08 | 140.77 | 697225 |
| 1726785300 | 144.15 | 4.48 | 3.21 | 142.225 | 144.93 | 141 | 913067 |
| 1726698900 | 139.66999 | 0.48 | 0.34 | 139.19999 | 142.3 | 138.76499 | 373702 |
| 1726612500 | 139.19 | 3.43 | 2.53 | 136.58 | 140.51 | 136.58 | 849413 |
| 1726526100 | 135.76 | 2.96 | 2.23 | 132.8 | 136.12 | 131.68 | 610738 |
| 1726266900 | 132.8 | 4.76 | 3.72 | 130.47999 | 132.91999 | 129.79 | 727129 |
| 1726180500 | 128.04 | -1.37 | -1.06 | 130.215 | 130.69999 | 126.45 | 631945 |
| 1726094100 | 129.41 | -0.26 | -0.20 | 129.34 | 132.35 | 125.58 | 1332735 |
| 1726007700 | 129.66999 | -2.14 | -1.62 | 131.24 | 131.835 | 129.26 | 413118 |
| 1725921300 | 131.81 | -0.89 | -0.67 | 133.16 | 134.2199 | 131.27 | 583191 |
| 1725662100 | 132.69999 | -0.66 | -0.49 | 134.2201 | 135.24 | 132.15 | 472095 |
| 1725575700 | 133.36 | -3.64 | -2.66 | 136.54 | 136.79 | 133.03 | 501828 |
| 1725489300 | 137 | -0.82 | -0.59 | 137.43 | 138.165 | 135.895 | 440579 |
| 1725402900 | 137.82 | -2.8 | -1.99 | 139.56 | 140.12 | 136.51 | 1447468 |
| 1725057300 | 140.62 | 0.3 | 0.21 | 140.52 | 141.44999 | 139.22 | 352676 |
| 1724970900 | 140.32 | 1.04 | 0.75 | 140.21 | 141.935 | 139.08 | 316199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
