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 | -3.1 | -2.48 | 125 | 129.5 | 121.29 | 2469559 | 124.56990581 | CS |
| 4 | -20.33 | -14.2937495606 | 142.23 | 144.2 | 121.29 | 2049117 | 130.48508712 | CS |
| 12 | -15.68 | -11.3970053787 | 137.58 | 153.84 | 121.29 | 1789342 | 137.88579207 | CS |
| 26 | -15.44 | -11.2421727101 | 137.34 | 153.84 | 121.29 | 1733558 | 137.7045317 | CS |
| 52 | -26.1 | -17.6351351351 | 148 | 155.35 | 121.29 | 1727440 | 137.91565154 | CS |
| 156 | -13.53 | -9.99040094514 | 135.43 | 160.265 | 96.8 | 1720716 | 131.52845289 | CS |
| 260 | 51 | 71.9322990127 | 70.9 | 179.57 | 61.63 | 1724723 | 127.30378783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 121.9 | -4.8 | -3.79 | 125.21 | 126.654 | 121.62 | 3412268 |
| 1741390800 | 126.7 | 0.15 | 0.12 | 125.95 | 128.1 | 124.4 | 2055900 |
| 1741304400 | 126.55 | 0.04 | 0.03 | 126 | 129.5 | 125.765 | 2308638 |
| 1741218000 | 126.51 | 3.45 | 2.80 | 122.48 | 127.3 | 122.29 | 2046846 |
| 1741131600 | 123.06 | -3.27 | -2.59 | 125 | 125.75 | 121.45 | 2524145 |
| 1741045200 | 126.33 | -1.59 | -1.24 | 129 | 129 | 125.64 | 2183936 |
| 1740786000 | 127.92 | 0.84 | 0.66 | 128.19999 | 129.51 | 125.955 | 2852678 |
| 1740699600 | 127.08 | -7.39 | -5.50 | 128.78 | 131.32 | 125.81 | 3469007 |
| 1740613200 | 134.47 | 0.29 | 0.22 | 135 | 136.47 | 133.65 | 1538595 |
| 1740526800 | 134.18 | -1.1 | -0.81 | 135.15 | 136.28 | 133.19999 | 2604414 |
| 1740440400 | 135.28 | -0.09 | -0.07 | 135.5 | 136.94 | 134.77 | 2030778 |
| 1740181200 | 135.37 | -1.42 | -1.04 | 136.86 | 137.525 | 135.15 | 1111161 |
| 1740094800 | 136.79 | -0.36 | -0.26 | 137.66 | 138.58 | 136.1 | 872748 |
| 1740008400 | 137.15 | 1.95 | 1.44 | 134.59 | 137.49 | 134.05 | 1809380 |
| 1739922000 | 135.19999 | 0.53 | 0.39 | 134.51 | 136.185 | 133.94 | 2121050 |
| 1739576400 | 134.66999 | -1.78 | -1.30 | 136.99 | 137.16 | 134.31 | 1358731 |
| 1739490000 | 136.44999 | -1.63 | -1.18 | 138.27 | 138.3454 | 136.06 | 1395228 |
| 1739403600 | 138.08 | -3.67 | -2.59 | 138.78 | 139.8 | 136.4 | 2103455 |
| 1739317200 | 141.75 | -1.94 | -1.35 | 142.22999 | 144.19999 | 141.3175 | 1134256 |
| 1739230800 | 143.69 | -1.52 | -1.05 | 146.8 | 146.8 | 141.83 | 1764242 |
| 1738971600 | 145.21 | -2.43 | -1.65 | 147.63999 | 149.38749 | 144.41 | 1555171 |
| 1738885200 | 147.63999 | -0.35 | -0.24 | 147.02 | 148.61 | 146.19999 | 1140945 |
| 1738798800 | 147.99 | 0.95 | 0.65 | 147.6 | 148.71 | 146.31 | 1348075 |
| 1738712400 | 147.04 | -1.59 | -1.07 | 148.26 | 148.65 | 146.27 | 1290907 |
| 1738626000 | 148.63 | -2.89 | -1.91 | 149 | 150.315 | 147.88 | 1637547 |
| 1738366800 | 151.52 | 0.14 | 0.09 | 150.96 | 153.84 | 150.5 | 1862405 |
| 1738280400 | 151.38 | 4.29 | 2.92 | 148.94999 | 152.47999 | 148.08 | 1484131 |
| 1738194000 | 147.09 | -3.25 | -2.16 | 148.99 | 149.9 | 146.55 | 1583235 |
| 1738107600 | 150.34 | -0.62 | -0.41 | 152.61 | 153.24 | 150.21 | 1798506 |
| 1738021200 | 150.96 | -0.48 | -0.32 | 151.56 | 152.22 | 148.7301 | 2218272 |
| 1737762000 | 151.44 | -1.16 | -0.76 | 152.1 | 152.77 | 150.78 | 1843950 |
| 1737675600 | 152.6 | 0 | 0.00 | 152.6 | 152.6 | 152.6 | 0 |
| 1737589200 | 152.6 | 0.03 | 0.02 | 152.83 | 153.76 | 151.72 | 1691401 |
| 1737502800 | 152.57 | 5.21 | 3.54 | 148.49 | 153.18 | 148.01 | 2752082 |
| 1737157200 | 147.36 | 2.64 | 1.82 | 145.88 | 148.46 | 145.195 | 3210309 |
| 1737070800 | 144.72 | 2.49 | 1.75 | 142.78 | 145.11 | 140.43 | 1661470 |
| 1736984400 | 142.22999 | -1.2 | -0.84 | 144.13999 | 146.5 | 138.68 | 2328734 |
| 1736898000 | 143.43 | 1.48 | 1.04 | 142 | 145.38 | 140.15 | 2445146 |
| 1736811600 | 141.94999 | 4.48 | 3.26 | 136.88999 | 142.82 | 136.88999 | 1560699 |
| 1736552400 | 137.47 | 0.47 | 0.34 | 136.91 | 140.13999 | 134.709 | 1369745 |
| 1736379600 | 137 | -0.41 | -0.30 | 137.68 | 137.68 | 135.63 | 1676310 |
| 1736293200 | 137.41 | 0.98 | 0.72 | 136.83 | 140.28 | 135.97999 | 1056694 |
| 1736206800 | 136.43 | 0.74 | 0.55 | 135.6 | 138.34 | 135 | 1046993 |
| 1735947600 | 135.69 | 2.26 | 1.69 | 133.44999 | 136.05 | 132.755 | 1242941 |
| 1735861200 | 133.43 | -0.91 | -0.68 | 135.21 | 135.72999 | 132.87 | 952485 |
| 1735688400 | 134.34 | -0.08 | -0.06 | 134.05 | 135.91 | 134.03 | 718443 |
| 1735602000 | 134.41999 | -1.12 | -0.83 | 134.01 | 135.59 | 133.24 | 991380 |
| 1735342800 | 135.54 | -0.29 | -0.21 | 134.62 | 136.2221 | 134.59 | 631817 |
| 1735256400 | 135.83 | -0.27 | -0.20 | 136.3 | 136.3 | 134.97 | 556577 |
| 1735077840 | 136.1 | 1.5 | 1.11 | 135.55 | 136.1 | 134.15 | 370217 |
| 1734997200 | 134.6 | 0.09 | 0.07 | 134.16 | 134.69 | 133.16999 | 1193147 |
| 1734738000 | 134.51 | 1.32 | 0.99 | 133.22999 | 135.53 | 133.22999 | 4363923 |
| 1734651600 | 133.19 | 0.18 | 0.14 | 133.38 | 134.27 | 131.62 | 2166584 |
| 1734565200 | 133.01 | -3.45 | -2.53 | 136.94999 | 137.57 | 132.91 | 1746141 |
| 1734478800 | 136.46 | -1.21 | -0.88 | 137.58 | 139.34 | 136.19999 | 2430650 |
| 1734392400 | 137.66999 | -1.33 | -0.96 | 138.63 | 139.93799 | 137 | 1580699 |
| 1734133200 | 139 | -1.91 | -1.36 | 140.36 | 140.465 | 137.29 | 1474295 |
| 1734046800 | 140.91 | -0.28 | -0.20 | 140.5 | 141.715 | 139.88 | 976330 |
| 1733960400 | 141.19 | -0.74 | -0.52 | 143.05 | 143.59 | 141.16999 | 1847392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
