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 | 6.84 | 5.27045769764 | 129.78 | 141.9 | 128.221 | 170510795 | 137.71370688 | CS |
| 4 | -0.16 | -0.116976166106 | 136.78 | 146.54 | 126.86 | 191635707 | 136.76420125 | CS |
| 12 | 11.68 | 9.34848727389 | 124.94 | 152.89 | 121.83 | 217254488 | 138.48334811 | CS |
| 26 | 12.53 | 10.0975098719 | 124.09 | 152.89 | 90.69 | 270100495 | 125.02647387 | CS |
| 52 | 87.10999926 | 175.944249562 | 49.51000074 | 152.89 | 47.32000071 | 175515534 | 119.75976174 | CS |
| 156 | 106.96499956 | 360.698020479 | 29.65500044 | 152.89 | 10.81400016 | 92415627 | 85.69576682 | CS |
| 260 | 130.62499991 | 2178.89904836 | 5.99500009 | 152.89 | 4.51701757 | 61568214 | 78.57045136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 137.01 | -2.92 | -2.09 | 138.59 | 139.02 | 134.71 | 167602599 |
| 1735256100 | 139.93 | -0.29 | -0.21 | 139.66999 | 140.85 | 137.72999 | 116352359 |
| 1735077840 | 140.22 | 0.55 | 0.39 | 140 | 141.9 | 138.65 | 105313351 |
| 1734996900 | 139.66999 | 4.97 | 3.69 | 136.28 | 139.69999 | 135.1201 | 174170158 |
| 1734737700 | 134.69999 | 4.02 | 3.08 | 129.78 | 135.27 | 128.221 | 286207310 |
| 1734651300 | 130.68 | 1.77 | 1.37 | 131.76 | 134.03 | 129.55 | 203481896 |
| 1734564900 | 128.91 | -1.48 | -1.14 | 133.86 | 136.69999 | 128.31 | 272328223 |
| 1734478500 | 130.38999 | -1.61 | -1.22 | 129.09 | 131.59 | 126.86 | 250671953 |
| 1734392100 | 132 | -2.25 | -1.68 | 134.18 | 134.38999 | 130.41999 | 233866076 |
| 1734132900 | 134.25 | -3.09 | -2.25 | 138.99 | 139.56469 | 132.55269 | 227742697 |
| 1734046500 | 137.34 | -1.97 | -1.41 | 137.08 | 138.44 | 135.8 | 153770569 |
| 1733960100 | 139.31 | 4.24 | 3.14 | 137.36 | 140.16999 | 135.21 | 182007143 |
| 1733873700 | 135.07 | -3.74 | -2.69 | 139.01 | 141.82 | 133.79 | 205432291 |
| 1733787300 | 138.81 | -3.63 | -2.55 | 138.97 | 139.94999 | 137.13 | 178411483 |
| 1733528100 | 142.44 | -2.62 | -1.81 | 144.6 | 145.69999 | 141.31 | 184962805 |
| 1733441700 | 145.06 | -0.08 | -0.06 | 145.11 | 146.54 | 143.94999 | 171965722 |
| 1733355300 | 145.13999 | 4.88 | 3.48 | 141.995 | 145.78 | 140.31 | 224562019 |
| 1733268900 | 140.26 | 1.63 | 1.18 | 138.29 | 140.54 | 137.9572 | 162290428 |
| 1733182500 | 138.63 | 0.38 | 0.27 | 138.83 | 140.44999 | 137.82499 | 167198069 |
| 1732917840 | 138.25 | 2.91 | 2.15 | 136.78 | 139.35 | 136.05 | 140343882 |
| 1732750500 | 135.34 | -1.58 | -1.15 | 135.01 | 135.4 | 131.8 | 221327792 |
| 1732664100 | 136.91999 | 0.9 | 0.66 | 137.69999 | 139.3 | 135.66999 | 185532555 |
| 1732577700 | 136.02 | -5.93 | -4.18 | 141.99 | 142.025 | 135.8325 | 332940135 |
| 1732318500 | 141.94999 | -4.72 | -3.22 | 145.91 | 147.16 | 141.1 | 229391599 |
| 1732232100 | 146.66999 | 0.78 | 0.53 | 149.35 | 152.88999 | 140.69999 | 387298863 |
| 1732145700 | 145.88999 | -1.12 | -0.76 | 147.41 | 147.38 | 142.72999 | 300843850 |
| 1732059300 | 147.01 | 6.86 | 4.89 | 141.32 | 147.13 | 141 | 223530737 |
| 1731972900 | 140.15 | -1.83 | -1.29 | 139.58 | 141.55 | 137.15 | 216417803 |
| 1731713700 | 141.97999 | -4.78 | -3.26 | 144.87 | 145.19999 | 140.08 | 243196347 |
| 1731627300 | 146.76 | 0.49 | 0.33 | 147.63999 | 149 | 145.55 | 190781348 |
| 1731540900 | 146.27 | -2.02 | -1.36 | 149.11 | 149.28 | 145.9 | 187703135 |
| 1731454500 | 148.29 | 3.03 | 2.09 | 146.78 | 149.65 | 146.01 | 196116621 |
| 1731368100 | 145.26 | -2.37 | -1.61 | 148.69 | 148.56989 | 143.59 | 177777358 |
| 1731108900 | 147.63 | -1.25 | -0.84 | 148.77 | 149.76 | 146.26 | 174738833 |
| 1731022500 | 148.88 | 3.27 | 2.25 | 146.36 | 148.93 | 146.16999 | 202119650 |
| 1730936100 | 145.61 | 5.7 | 4.07 | 142.96 | 146.49 | 141.96 | 234128189 |
| 1730849700 | 139.91 | 3.86 | 2.84 | 137.44999 | 140.3701 | 137.41 | 156106702 |
| 1730763300 | 136.05 | 0.65 | 0.48 | 137.21 | 138.96 | 135.57 | 183818588 |
| 1730500500 | 135.4 | 2.64 | 1.99 | 134.69999 | 137.31 | 134.58 | 203364270 |
| 1730414100 | 132.76 | -6.58 | -4.72 | 137.6 | 137.61 | 132.113 | 266766259 |
| 1730327700 | 139.335 | -1.92 | -1.36 | 139.5 | 140.3299 | 136.81 | 173855699 |
| 1730241300 | 141.25 | 0.73 | 0.52 | 140.3 | 142.2598 | 138.9 | 154171768 |
| 1730154900 | 140.52 | -1.02 | -0.72 | 143 | 143.12 | 140.05 | 160375615 |
| 1729895700 | 141.54 | 1.13 | 0.80 | 140.93 | 144.1287 | 140.9 | 204252049 |
| 1729809300 | 140.41 | 0.85 | 0.61 | 140.82 | 141.35 | 138.46 | 168268792 |
| 1729722900 | 139.56 | -4.03 | -2.81 | 142.03 | 142.43 | 137.46 | 284128014 |
| 1729636500 | 143.59 | -0.12 | -0.08 | 142.91 | 144.41999 | 141.7814 | 219049934 |
| 1729550100 | 143.71 | 5.71 | 4.14 | 138.13 | 143.71 | 138.0101 | 263101300 |
| 1729290900 | 138 | 1.07 | 0.78 | 138.58 | 138.9 | 137.28 | 175476477 |
| 1729204500 | 136.93 | 1.21 | 0.89 | 139.34 | 140.88999 | 136.88 | 305794403 |
| 1729118100 | 135.72 | 4.12 | 3.13 | 133.97999 | 136.62 | 131.58 | 264027403 |
| 1729031700 | 131.6 | -6.47 | -4.69 | 137.83 | 138.57 | 128.74 | 378422115 |
| 1728945300 | 138.07 | 3.27 | 2.43 | 136.47 | 139.6 | 136.3 | 231781858 |
| 1728686100 | 134.8 | -0.01 | -0.01 | 134.01 | 135.78 | 133.86 | 161376535 |
| 1728599700 | 134.81 | 2.16 | 1.63 | 131.91999 | 135 | 131.57 | 233785375 |
| 1728513300 | 132.65 | -0.24 | -0.18 | 134.11 | 134.52 | 131.38 | 246305463 |
| 1728426900 | 132.88999 | 5.17 | 4.05 | 130.26 | 133.47999 | 129.51 | 256040134 |
| 1728340500 | 127.72 | 2.8 | 2.24 | 124.99 | 130.63999 | 124.95 | 332009640 |
| 1728081300 | 124.92 | 2.07 | 1.68 | 124.94 | 125.04 | 121.83 | 233558666 |
| 1727994900 | 122.85 | 4 | 3.37 | 120.92 | 124.36 | 120.3401 | 263492842 |
| 1727908500 | 118.85 | 1.85 | 1.58 | 116.44 | 119.38 | 115.14 | 213400029 |
| 1727822100 | 117 | -4.44 | -3.66 | 121.765 | 122.435 | 115.79 | 274559728 |
| 1727735520 | 121.44 | 0.04 | 0.03 | 118.31 | 121.5 | 118.15 | 218097257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
