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 | -9.84 | -6.96538543215 | 141.27 | 142.095 | 127.82 | 1692620 | 133.80247433 | CS |
| 4 | -16.63 | -11.2319330001 | 148.06 | 155.6399 | 127.82 | 1323078 | 144.30673993 | CS |
| 12 | 21.23 | 19.2649727768 | 110.2 | 155.6399 | 109.695 | 1284894 | 134.56157816 | CS |
| 26 | 53.9 | 69.5214755578 | 77.53 | 155.6399 | 77.28 | 1319452 | 112.70007185 | CS |
| 52 | 82.62 | 169.268592502 | 48.81 | 155.6399 | 47.63 | 1324143 | 88.66662377 | CS |
| 156 | 103.35 | 368.055555556 | 28.08 | 155.6399 | 22.56 | 1526518 | 49.08610774 | CS |
| 260 | 111.69 | 565.805471125 | 19.74 | 155.6399 | 13 | 1845974 | 35.69702594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 131.43 | 2.03 | 1.57 | 129.26 | 131.62 | 129.01849 | 578597 |
| 1734996900 | 129.4 | -2.3 | -1.75 | 131.09 | 131.16 | 127.82 | 1177013 |
| 1734737700 | 131.69999 | -2.99 | -2.22 | 133.47999 | 134.9416 | 131.04 | 3146272 |
| 1734651300 | 134.69 | -0.5 | -0.37 | 135.19999 | 136.5 | 134.11 | 1216248 |
| 1734564900 | 135.19 | -3.41 | -2.46 | 138.24 | 139.055 | 134.0854 | 1367863 |
| 1734478500 | 138.6 | -4.32 | -3.02 | 141.66999 | 142.095 | 137.76249 | 1846992 |
| 1734392100 | 142.91999 | -4.87 | -3.30 | 147.88 | 148.49 | 142.82499 | 1418294 |
| 1734132900 | 147.79 | -1.72 | -1.15 | 148.9 | 150.15 | 147.10319 | 798292 |
| 1734046500 | 149.51 | 0.6 | 0.40 | 149.03 | 150.83 | 148.03 | 1089413 |
| 1733960100 | 148.91 | 1.99 | 1.35 | 147.13999 | 149.93 | 145.88999 | 1003168 |
| 1733873700 | 146.91999 | 2.71 | 1.88 | 144.18 | 147.75 | 143.915 | 1179491 |
| 1733787300 | 144.21 | -6.83 | -4.52 | 150.19 | 151.04 | 142.655 | 1767783 |
| 1733528100 | 151.04 | -0.67 | -0.44 | 151.27 | 152.82 | 150.61 | 1115392 |
| 1733441700 | 151.71 | -2.34 | -1.52 | 152.59 | 153.35 | 150.83 | 870126 |
| 1733355300 | 154.05 | 2.93 | 1.94 | 151.06 | 154.16 | 150.7061 | 865606 |
| 1733268900 | 151.12 | 0.2 | 0.13 | 151.59 | 153.275 | 149.3701 | 1398774 |
| 1733182500 | 150.91999 | -3.56 | -2.30 | 154.22 | 155 | 150.65 | 1374082 |
| 1732917840 | 154.47999 | 2.51 | 1.65 | 153.41999 | 155.6399 | 153.29 | 873829 |
| 1732750500 | 151.97 | -1.34 | -0.87 | 153.69999 | 154.555 | 151.59 | 1676370 |
| 1732664100 | 153.31 | 5.33 | 3.60 | 147.69999 | 153.6499 | 147.52 | 1469157 |
| 1732577700 | 147.97999 | 0.85 | 0.58 | 148 | 149.88999 | 146.805 | 2104486 |
| 1732318500 | 147.13 | 1.24 | 0.85 | 146.12 | 147.435 | 145.2662 | 1104403 |
| 1732232100 | 145.88999 | 3.14 | 2.20 | 143.52 | 146.57 | 142.95599 | 1456628 |
| 1732145700 | 142.75 | -0.69 | -0.48 | 143.25 | 143.25 | 141.25 | 1067028 |
| 1732059300 | 143.44 | 2.02 | 1.43 | 141.29 | 143.72999 | 139.46 | 1343641 |
| 1731972900 | 141.41999 | -0.58 | -0.41 | 143.13 | 143.76499 | 141.1355 | 1560990 |
| 1731713700 | 142 | 0.17 | 0.12 | 142.13 | 143.3671 | 141.1 | 1245783 |
| 1731627300 | 141.83 | -3.62 | -2.49 | 144.59 | 144.9434 | 140.86 | 1689132 |
| 1731540900 | 145.44999 | -0.62 | -0.42 | 146.16999 | 146.695 | 144.59 | 954605 |
| 1731454500 | 146.07 | -0.44 | -0.30 | 147 | 148.5599 | 144.78 | 1496331 |
| 1731368100 | 146.51 | 1.36 | 0.94 | 146.68 | 147.2075 | 145.08609 | 1308373 |
| 1731108900 | 145.15 | 4.5 | 3.20 | 141.71 | 146.27 | 141 | 1387981 |
| 1731022500 | 140.65 | -0.21 | -0.15 | 139.5 | 140.93 | 138.792 | 1299104 |
| 1730936100 | 140.86 | 4.77 | 3.51 | 140.56 | 142.29 | 138.7144 | 1591228 |
| 1730849700 | 136.09 | 4.3 | 3.26 | 132.31 | 136.22999 | 132.31 | 1417958 |
| 1730763300 | 131.79 | 1.58 | 1.21 | 130.21 | 134.09 | 129.895 | 1713989 |
| 1730500500 | 130.21 | 1.78 | 1.39 | 130.21 | 131.9391 | 127.7 | 2281726 |
| 1730414100 | 128.43 | 9.59 | 8.07 | 135.1 | 135.1 | 127.06 | 4276500 |
| 1730327700 | 118.84 | -0.85 | -0.71 | 120.12 | 121.01 | 118.63 | 1626234 |
| 1730241300 | 119.69 | -0.49 | -0.41 | 120.18 | 120.18 | 118.34 | 1406425 |
| 1730154900 | 120.18 | 0.86 | 0.72 | 120.65 | 120.98 | 119.4 | 1226271 |
| 1729895700 | 119.32 | 0.54 | 0.45 | 120 | 120.69 | 118.9 | 1401949 |
| 1729809300 | 118.78 | -0.07 | -0.06 | 118.11 | 119.316 | 117.95 | 2092814 |
| 1729722900 | 118.85 | 0.58 | 0.49 | 116.86 | 118.9 | 116.69 | 801642 |
| 1729636500 | 118.27 | 0.85 | 0.72 | 117.36 | 118.59 | 116.38 | 1000435 |
| 1729550100 | 117.42 | 1.62 | 1.40 | 115.96 | 117.48 | 115.19 | 960918 |
| 1729290900 | 115.8 | -0.85 | -0.73 | 115.96 | 116.72 | 115.31 | 618416 |
| 1729204500 | 116.65 | -0.26 | -0.22 | 117.11 | 117.59 | 116.05 | 956138 |
| 1729118100 | 116.91 | 0.04 | 0.03 | 116.98 | 117.98 | 116.25 | 638516 |
| 1729031700 | 116.87 | 1.55 | 1.34 | 116 | 117.4299 | 115.4 | 933935 |
| 1728945300 | 115.32 | -0.8 | -0.69 | 116.14 | 116.33 | 114.45 | 567910 |
| 1728686100 | 116.12 | 3.19 | 2.82 | 113.6 | 116.24 | 113.4701 | 590094 |
| 1728599700 | 112.93 | -0.87 | -0.76 | 113.41 | 113.41 | 110.6 | 1270772 |
| 1728513300 | 113.8 | -1.31 | -1.14 | 115.76 | 115.85 | 113.41 | 1117221 |
| 1728426900 | 115.11 | 2.04 | 1.80 | 113.47 | 115.99 | 113.1986 | 875380 |
| 1728340500 | 113.07 | 0.17 | 0.15 | 112.73 | 113.15 | 111.51 | 748890 |
| 1728081300 | 112.9 | 1.86 | 1.68 | 111.95 | 114.025 | 111.58 | 998329 |
| 1727994900 | 111.04 | 0.35 | 0.32 | 110.69 | 111.42 | 109.802 | 627590 |
| 1727908500 | 110.69 | -0.28 | -0.25 | 110.37 | 111.55 | 109.95 | 483551 |
| 1727822100 | 110.97 | 0.56 | 0.51 | 110.2 | 111.9599 | 109.695 | 1123101 |
| 1727735700 | 110.41 | 2.52 | 2.34 | 107.91 | 110.765 | 107.42 | 1242096 |
| 1727476500 | 107.89 | -0.58 | -0.53 | 108.63 | 108.98 | 107.36 | 953908 |
| 1727390100 | 108.47 | -1.67 | -1.52 | 110.93 | 110.977 | 107.36 | 1343960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
