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 | 1.8541 | 1.36040795363 | 136.29 | 139.76 | 129.6201 | 1676152 | 134.99689155 | CS |
| 4 | 13.5341 | 10.8611668405 | 124.61 | 144.16 | 123.46 | 2218962 | 131.99215775 | CS |
| 12 | 26.9541 | 24.2414785502 | 111.19 | 144.16 | 101.88 | 2377398 | 118.25955846 | CS |
| 26 | -20.5059 | -12.9252442483 | 158.65 | 159.68 | 101.88 | 2196265 | 123.7803706 | CS |
| 52 | 35.6641 | 34.8010343482 | 102.48 | 163.205 | 92.2901 | 2113195 | 121.9160081 | CS |
| 156 | -22.7959 | -14.1642226917 | 160.94 | 163.205 | 67.81 | 1857074 | 108.52585205 | CS |
| 260 | 67.5941 | 95.810205528 | 70.55 | 168.91 | 42.87 | 1854443 | 105.15095387 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 138.4 | 0.83 | 0.60 | 140 | 140 | 137.71 | 2253748 |
| 1737070500 | 137.57 | 2.64 | 1.96 | 137.41999 | 139.76 | 135.57 | 1980632 |
| 1736984100 | 134.93 | 0.75 | 0.56 | 136.24 | 137.66 | 134.69 | 1871191 |
| 1736897700 | 134.18 | 0.96 | 0.72 | 134.24 | 135.6875 | 132.27 | 1299948 |
| 1736811300 | 133.22 | -0.95 | -0.71 | 131.46 | 133.6458 | 129.6201 | 1304497 |
| 1736552100 | 134.16999 | -2.98 | -2.17 | 136.29 | 136.29 | 132.4 | 1924494 |
| 1736379300 | 137.15 | -1.67 | -1.20 | 137.9 | 138.595 | 134.61 | 2178009 |
| 1736292900 | 138.82 | -1.18 | -0.84 | 140.66999 | 144.16 | 137.38 | 3227971 |
| 1736206500 | 140 | 9.4 | 7.20 | 135.75 | 140.66 | 135.31 | 3886614 |
| 1735947300 | 130.6 | 4.04 | 3.19 | 127.1 | 131.38999 | 126.21 | 2130281 |
| 1735860900 | 126.56 | 0.64 | 0.51 | 126.76 | 128.445 | 125.73 | 1756687 |
| 1735688100 | 125.92 | -0.78 | -0.62 | 126.81 | 128.11 | 125.25 | 1283437 |
| 1735601700 | 126.7 | -1.84 | -1.43 | 125.97 | 128.26 | 124.67 | 1893733 |
| 1735342500 | 128.54 | -2.3 | -1.76 | 129.62 | 130.04 | 127.615 | 1640235 |
| 1735256100 | 130.84 | 0.88 | 0.68 | 129.63999 | 131.88 | 128.88999 | 1397947 |
| 1735077840 | 129.96 | 1.49 | 1.16 | 128.91999 | 130.1665 | 128.4 | 716893 |
| 1734996900 | 128.47 | 2.52 | 2.00 | 126.085 | 128.87 | 125.77 | 2080099 |
| 1734737700 | 125.95 | 0.76 | 0.61 | 124.61 | 129.04 | 123.46 | 7149684 |
| 1734651300 | 125.19 | 1.42 | 1.15 | 127.75 | 130.1 | 124.73 | 3041813 |
| 1734564900 | 123.77 | -4.24 | -3.31 | 129.94 | 133.34 | 122.94 | 3466607 |
| 1734478500 | 128.01 | -1.47 | -1.14 | 128.75 | 130.28 | 126.73 | 2285122 |
| 1734392100 | 129.47999 | 6.26 | 5.08 | 128 | 130.19999 | 125.03 | 3459298 |
| 1734132900 | 123.22 | 2.27 | 1.88 | 122.92 | 124.42 | 121.81 | 3953851 |
| 1734046500 | 120.95 | 0.75 | 0.62 | 119.35 | 121.565 | 117.79 | 2255300 |
| 1733960100 | 120.2 | 3.17 | 2.71 | 118.78 | 121.36 | 117.91 | 2360460 |
| 1733873700 | 117.03 | -2.53 | -2.12 | 121.15 | 121.15 | 116.1349 | 2358193 |
| 1733787300 | 119.56 | 1.05 | 0.89 | 119.11 | 122.615 | 117.7 | 2829025 |
| 1733528100 | 118.51 | 4.79 | 4.21 | 114.99 | 119.78 | 114.5 | 3466780 |
| 1733441700 | 113.72 | -3.17 | -2.71 | 116.21 | 117.08 | 113.03 | 1924132 |
| 1733355300 | 116.89 | 1.42 | 1.23 | 117.83 | 118.11 | 114.6607 | 2628570 |
| 1733268900 | 115.47 | 2.27 | 2.01 | 111.56 | 116.1 | 111.225 | 2669670 |
| 1733182500 | 113.2 | 3.2 | 2.91 | 110.04 | 113.85 | 110.04 | 2785690 |
| 1732917840 | 109.996 | 1.91 | 1.76 | 109.95 | 112.32 | 109.81 | 1437423 |
| 1732750500 | 108.09 | -0.97 | -0.89 | 109.53 | 109.78 | 106.13 | 1370622 |
| 1732664100 | 109.06 | -1.61 | -1.45 | 111.83 | 112.1299 | 108.07 | 1768318 |
| 1732577700 | 110.67 | 2.46 | 2.27 | 110.72 | 112.28 | 109.335 | 2114089 |
| 1732318500 | 108.21 | 2.69 | 2.55 | 105.12 | 108.25 | 105.07 | 1651564 |
| 1732232100 | 105.52 | 1.94 | 1.87 | 104.54 | 105.965 | 103.4 | 2568469 |
| 1732145700 | 103.58 | 0.78 | 0.76 | 102.29 | 103.79 | 101.88 | 2315541 |
| 1732059300 | 102.8 | -1.35 | -1.30 | 103.64 | 104.05 | 102.3 | 2031738 |
| 1731972900 | 104.15 | 1.57 | 1.53 | 102.4 | 104.36 | 102.26 | 2865050 |
| 1731713700 | 102.58 | -3.94 | -3.70 | 104.06 | 105.26 | 102.25 | 3091870 |
| 1731627300 | 106.52 | 0.14 | 0.13 | 107.99 | 108.15 | 106.18 | 1502503 |
| 1731540900 | 106.38 | -1.95 | -1.80 | 107.08 | 108.64 | 106 | 1780890 |
| 1731454500 | 108.33 | -0.48 | -0.44 | 109.91 | 110.23 | 107.16 | 2213355 |
| 1731368100 | 108.81 | -2.08 | -1.88 | 110.53 | 110.63 | 107 | 2026582 |
| 1731108900 | 110.89 | -0.75 | -0.67 | 110.22 | 111.28 | 109.525 | 1721184 |
| 1731022500 | 111.64 | 2.64 | 2.42 | 111.14 | 112.44 | 110.61 | 1761069 |
| 1730936100 | 109 | 3.55 | 3.37 | 108.3 | 109.77 | 107.14 | 2208187 |
| 1730849700 | 105.45 | 1.18 | 1.13 | 104.22 | 105.56 | 103.72 | 3264978 |
| 1730763300 | 104.27 | -2.22 | -2.08 | 104.93 | 106.13 | 104.065 | 1828490 |
| 1730500500 | 106.49 | 0.28 | 0.26 | 106.68 | 107.84 | 106.11 | 2350629 |
| 1730414100 | 106.21 | -3.27 | -2.99 | 109.06 | 109.565 | 105.53 | 3389202 |
| 1730327700 | 109.48 | -3.76 | -3.32 | 111.48 | 112.77 | 109.42 | 2862059 |
| 1730241300 | 113.24 | 1.91 | 1.72 | 111.1 | 113.8 | 111 | 2284535 |
| 1730154900 | 111.33 | -0.42 | -0.38 | 111.85 | 112.135 | 110.22 | 2672065 |
| 1729895700 | 111.75 | 1.03 | 0.93 | 111.19 | 113.52 | 110.99 | 3572848 |
| 1729809300 | 110.72 | -13.71 | -11.02 | 118.2 | 118.295 | 109.53 | 7144900 |
| 1729722900 | 124.43 | -0.93 | -0.74 | 124.61 | 126.55 | 122.535 | 2814538 |
| 1729636500 | 125.36 | -0.57 | -0.45 | 125.55 | 126.26 | 124.96 | 2216573 |
| 1729550100 | 125.93 | -0.11 | -0.09 | 125.69 | 126.39 | 124.53 | 2303105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
