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 | -19.23 | -13.1775508806 | 145.93 | 151.49 | 125.96 | 217136 | 141.9604186 | CS |
| 4 | -2.83 | -2.18482204895 | 129.53 | 165.11 | 125.96 | 261869 | 149.43616761 | CS |
| 12 | 15.47 | 13.9081183134 | 111.23 | 165.11 | 109.33 | 217011 | 134.27835652 | CS |
| 26 | 19.12 | 17.7728202268 | 107.58 | 165.11 | 72.39 | 220213 | 112.40991366 | CS |
| 52 | -0.58 | -0.455688246386 | 127.28 | 165.11 | 72.39 | 194253 | 114.5499727 | CS |
| 156 | -10.05 | -7.3491773309 | 136.75 | 341.77 | 72.39 | 258219 | 148.68872541 | CS |
| 260 | 109.8 | 649.704142012 | 16.9 | 341.77 | 15.4199 | 218904 | 131.38090413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 141.94999 | 9.79 | 7.41 | 137.61 | 142.32 | 135.91999 | 327224 |
| 1722378900 | 132.16 | -12.02 | -8.34 | 144.47999 | 144.88 | 131.35 | 187629 |
| 1722292500 | 144.18 | -3.85 | -2.60 | 148.93 | 150.735 | 141.47999 | 160897 |
| 1722033300 | 148.03 | 4.29 | 2.98 | 148.3 | 149.08 | 144.9 | 176137 |
| 1721946900 | 143.74 | -4.04 | -2.73 | 145.93 | 151.49 | 140.52 | 233791 |
| 1721860500 | 147.78 | -7.79 | -5.01 | 154.4 | 154.4 | 147.491 | 158658 |
| 1721774100 | 155.57 | 1.4 | 0.91 | 151.12 | 158.11 | 151.12 | 147466 |
| 1721687700 | 154.16999 | 8.98 | 6.18 | 147.41 | 154.19 | 146.31 | 204273 |
| 1721428500 | 145.19 | -4.79 | -3.19 | 149.27 | 151.32 | 144.06 | 218877 |
| 1721342100 | 149.97999 | -7.14 | -4.54 | 158.24 | 158.7312 | 146.59 | 294141 |
| 1721255700 | 157.12 | -6.07 | -3.72 | 157.43 | 163.44999 | 155.16 | 327111 |
| 1721169300 | 163.19 | 7.97 | 5.13 | 157.59 | 165.11 | 157.29 | 399585 |
| 1721082900 | 155.22 | 1.82 | 1.19 | 154.01 | 160.175 | 152.63999 | 253738 |
| 1720823700 | 153.4 | -1.75 | -1.13 | 156.93 | 158.66 | 153.16 | 270158 |
| 1720737300 | 155.15 | 2.16 | 1.41 | 156.63 | 160.13999 | 149.9211 | 359385 |
| 1720650900 | 152.99 | 5.39 | 3.65 | 148.24 | 155.38999 | 148.22999 | 336520 |
| 1720564500 | 147.6 | 5.18 | 3.64 | 142.54 | 147.69999 | 138.44 | 309691 |
| 1720478100 | 142.41999 | 8.41 | 6.28 | 135.01 | 143.21 | 134.87 | 411657 |
| 1720218900 | 134.01 | 5.58 | 4.34 | 129.53 | 134.16 | 127.7725 | 198579 |
| 1720040640 | 128.43 | 0.19 | 0.15 | 129.33 | 131.9 | 127.275 | 101738 |
| 1719959700 | 128.24 | 5.71 | 4.66 | 122.57 | 128.49 | 121.2 | 118227 |
| 1719873300 | 122.53 | -0.72 | -0.58 | 124.17 | 124.17 | 118.98 | 147721 |
| 1719614100 | 123.25 | 0 | 0.00 | 123.25 | 123.25 | 123.25 | 0 |
| 1719527700 | 123.25 | 1.56 | 1.28 | 121.69 | 124.495 | 121.03 | 125701 |
| 1719441300 | 121.69 | -1.01 | -0.82 | 122.22 | 124.58 | 120.1175 | 116020 |
| 1719354900 | 122.7 | 6.86 | 5.92 | 116.4 | 124.01 | 114.32 | 165299 |
| 1719268500 | 115.84 | -2.76 | -2.33 | 118.13 | 121 | 115.8 | 154455 |
| 1719009300 | 118.6 | -1.1 | -0.92 | 118.8 | 120.91 | 117.01 | 534125 |
| 1718922900 | 119.7 | -0.43 | -0.36 | 118.71 | 121.56 | 117.23 | 235449 |
| 1718750100 | 120.13 | -4.37 | -3.51 | 123.87 | 123.96 | 119.76 | 132903 |
| 1718663700 | 124.5 | 1.17 | 0.95 | 122.69 | 124.93 | 118.945 | 179101 |
| 1718404500 | 123.33 | -3.51 | -2.77 | 124.89 | 127.35 | 119.71 | 139183 |
| 1718318100 | 126.84 | -2.44 | -1.89 | 129.28 | 129.93 | 123 | 219846 |
| 1718231700 | 129.28 | 5.37 | 4.33 | 130.99 | 131.8999 | 127.52 | 195271 |
| 1718145300 | 123.91 | 2.61 | 2.15 | 120.48 | 123.99 | 118.44 | 156279 |
| 1718058900 | 121.3 | 2.41 | 2.03 | 117.06 | 122.6773 | 116.35 | 177795 |
| 1717799700 | 118.89 | -4.42 | -3.58 | 122.98 | 125.03 | 118.235 | 108984 |
| 1717713300 | 123.31 | -0.55 | -0.44 | 124.87 | 125.86 | 122.76 | 130538 |
| 1717626900 | 123.86 | 7.34 | 6.30 | 118.04 | 124 | 118 | 121952 |
| 1717540500 | 116.52 | -4.18 | -3.46 | 120.62 | 120.62 | 115.76 | 98237 |
| 1717454100 | 120.7 | -1.12 | -0.92 | 125.31 | 125.31 | 118.4 | 152203 |
| 1717194900 | 121.82 | -4.42 | -3.50 | 127.17 | 128.49 | 119.72 | 163907 |
| 1717108500 | 126.24 | 0.58 | 0.46 | 125.36 | 127.45 | 123.74 | 144059 |
| 1717022100 | 125.66 | -3.79 | -2.93 | 126.16 | 128.79 | 124.731 | 144797 |
| 1716935700 | 129.44999 | 4.27 | 3.41 | 126.24 | 131.5 | 126.01 | 179292 |
| 1716590100 | 125.18 | 5.25 | 4.38 | 121.47 | 125.48 | 121.105 | 156189 |
| 1716503700 | 119.93 | -3.95 | -3.19 | 124.08 | 125.93 | 118.57 | 210130 |
| 1716417300 | 123.88 | -2.14 | -1.70 | 126.19 | 127.66 | 123.04 | 260300 |
| 1716330900 | 126.02 | -4.85 | -3.71 | 129.11 | 129.5 | 124.91 | 165045 |
| 1716244500 | 130.87 | 3.33 | 2.61 | 127.54 | 132.5 | 127 | 127267 |
| 1715985300 | 127.54 | -0.53 | -0.41 | 128.07 | 129.635 | 125.5 | 97893 |
| 1715898900 | 128.07 | -1.46 | -1.13 | 129.86 | 129.86 | 127.36 | 134778 |
| 1715812500 | 129.53 | 2.41 | 1.90 | 129.84 | 129.84 | 126.12 | 177756 |
| 1715726100 | 127.12 | 3.11 | 2.51 | 125 | 129.435 | 124.88 | 333123 |
| 1715639700 | 124.01 | 0.86 | 0.70 | 123.39 | 127.095 | 122.76 | 184344 |
| 1715380500 | 123.15 | -1.19 | -0.96 | 124.53 | 125.72 | 119.57 | 339041 |
| 1715294100 | 124.34 | 27.42 | 28.29 | 111.23 | 128.81 | 109.33 | 848127 |
| 1715207700 | 96.92 | -0.08 | -0.08 | 96.13 | 97.32 | 94.82 | 148569 |
| 1715121300 | 97 | 0.36 | 0.37 | 96.44 | 99.98 | 95.6 | 228881 |
| 1715034900 | 96.64 | 4.39 | 4.76 | 92.62 | 97.17 | 92.36 | 187880 |
| 1714775700 | 92.25 | 1.98 | 2.19 | 92.55 | 94.95 | 91.445 | 185140 |
| 1714689300 | 90.27 | 2.99 | 3.43 | 89.21 | 91.81 | 87.48 | 133356 |
| 1714602900 | 87.28 | -1.84 | -2.06 | 87.55 | 91 | 86.73 | 292352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
