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 | 0.03 | 0.0226860254083 | 132.24 | 136.1899 | 130.29 | 1524534 | 132.57506679 | CS |
| 4 | -3.03 | -2.23946784922 | 135.3 | 137.71 | 124.16 | 1811580 | 130.43520259 | CS |
| 12 | -5.99 | -4.33241718501 | 138.26 | 155.35 | 124.16 | 1942883 | 135.56759426 | CS |
| 26 | 0.77 | 0.585551330798 | 131.5 | 155.35 | 124.16 | 1733534 | 137.49634928 | CS |
| 52 | 4.57 | 3.57870007831 | 127.7 | 155.35 | 96.8 | 1849464 | 128.14838569 | CS |
| 156 | -17.45 | -11.6550895004 | 149.72 | 179.57 | 96.8 | 1730780 | 134.47959296 | CS |
| 260 | 63.36 | 91.9460165433 | 68.91 | 179.57 | 61.63 | 1773605 | 118.62250856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 131.78 | -0.19 | -0.14 | 132.93 | 132.93 | 130.29 | 1731434 |
| 1721342400 | 131.97 | -1.53 | -1.15 | 133.13 | 135.21 | 131.66 | 2783582 |
| 1721256000 | 133.5 | -2.56 | -1.88 | 135.16 | 136 | 133.41999 | 1031196 |
| 1721169600 | 136.06 | 5.05 | 3.85 | 131.99 | 136.1899 | 131.595 | 1060766 |
| 1721083200 | 131.01 | -1.22 | -0.92 | 132.24 | 133.13999 | 130.775 | 1015693 |
| 1720824000 | 132.22999 | 1.41 | 1.08 | 131.16999 | 133.4 | 130.63999 | 1477237 |
| 1720737600 | 130.82 | 3.75 | 2.95 | 128.86 | 131.535 | 127.8775 | 1666623 |
| 1720651200 | 127.07 | 1.65 | 1.32 | 126.97 | 127.14 | 125.542 | 1837331 |
| 1720564800 | 125.42 | -0.65 | -0.52 | 126.66 | 126.66 | 124.16 | 1558889 |
| 1720478400 | 126.07 | -0.3 | -0.24 | 127 | 127 | 125.4 | 2091056 |
| 1720219200 | 126.37 | 0.24 | 0.19 | 126.62 | 126.62 | 125.29 | 1341171 |
| 1720040640 | 126.13 | 0.35 | 0.28 | 126.43 | 127.66 | 125.83 | 1288210 |
| 1719960000 | 125.78 | -1.62 | -1.27 | 127.64 | 128.57 | 125.44 | 1977664 |
| 1719873600 | 127.4 | -3.4 | -2.60 | 131.55 | 131.785 | 127.061 | 2364826 |
| 1719614400 | 130.8 | 0 | 0.00 | 130.8 | 130.8 | 130.8 | 0 |
| 1719528000 | 130.8 | -2.29 | -1.72 | 132.4 | 132.99 | 130.58 | 1897431 |
| 1719441600 | 133.09 | -1.6 | -1.19 | 133.99 | 135.21 | 132.76 | 1835009 |
| 1719355200 | 134.69 | -0.39 | -0.29 | 135.91 | 136.01 | 134.29 | 2310784 |
| 1719268800 | 135.08 | 1.83 | 1.37 | 135.3 | 137.71 | 134.34 | 3339543 |
| 1719009600 | 133.25 | 0.52 | 0.39 | 133.18 | 134.5 | 132.19999 | 4466768 |
| 1718923200 | 132.72999 | -2.17 | -1.61 | 134.41999 | 134.65 | 132.53 | 2887363 |
| 1718750400 | 134.9 | 3.07 | 2.33 | 132.57 | 135.15 | 131.56 | 3452252 |
| 1718664000 | 131.83 | 1.98 | 1.52 | 131.41999 | 132.07 | 129.5 | 2089856 |
| 1718404800 | 129.85 | -0.72 | -0.55 | 130.52 | 130.74 | 129.24 | 2163017 |
| 1718318400 | 130.57 | -2.59 | -1.95 | 132.59 | 133.15 | 130.04 | 2555442 |
| 1718232000 | 133.16 | 1.05 | 0.79 | 134.15 | 134.15 | 132.33 | 2399912 |
| 1718145600 | 132.11 | -0.92 | -0.69 | 133.21 | 133.21 | 131.49 | 2081564 |
| 1718059200 | 133.03 | 0.05 | 0.04 | 133.28 | 133.85 | 132.25 | 1673237 |
| 1717800000 | 132.97999 | 0.16 | 0.12 | 132.72999 | 133.3799 | 131.29 | 2365028 |
| 1717713600 | 132.82 | -0.74 | -0.55 | 133 | 134.35 | 132.28 | 2269637 |
| 1717627200 | 133.56 | 2.71 | 2.07 | 131.08 | 134.19999 | 130.01 | 2707430 |
| 1717540800 | 130.85 | -0.55 | -0.42 | 131.84 | 132.25 | 130.2801 | 2891755 |
| 1717454400 | 131.4 | 0.99 | 0.76 | 130 | 132.58 | 130 | 3114520 |
| 1717195200 | 130.41 | -1.01 | -0.77 | 132.25 | 134.065 | 129.56 | 5333103 |
| 1717108800 | 131.41999 | -14.06 | -9.66 | 124.99 | 135.18 | 124.99 | 5138503 |
| 1717022400 | 145.47999 | -2.73 | -1.84 | 147.11 | 147.11 | 144.75 | 1599824 |
| 1716936000 | 148.21 | -2.45 | -1.63 | 150.69999 | 151.19 | 147.69999 | 1361943 |
| 1716590400 | 150.66 | 0.11 | 0.07 | 151.97 | 151.97 | 149.56 | 784334 |
| 1716504000 | 150.55 | -2.32 | -1.52 | 153.4 | 153.4 | 150.11 | 1004955 |
| 1716417600 | 152.87 | -0.8 | -0.52 | 153.8 | 154.49 | 152.63999 | 1231262 |
| 1716331200 | 153.66999 | -0.97 | -0.63 | 154.35 | 154.65 | 152.34 | 997115 |
| 1716244800 | 154.63999 | 0.41 | 0.27 | 154.22999 | 154.94999 | 153.465 | 906121 |
| 1715985600 | 154.22999 | -0.08 | -0.05 | 154.51 | 155.35 | 153.03 | 1856999 |
| 1715899200 | 154.31 | 0.23 | 0.15 | 152.57 | 154.84 | 152.5 | 1325064 |
| 1715812800 | 154.08 | 2.8 | 1.85 | 153 | 154.55 | 152.51 | 1524632 |
| 1715726400 | 151.28 | 3.52 | 2.38 | 148.75 | 151.55 | 148.38 | 1679903 |
| 1715640000 | 147.76 | -2 | -1.34 | 149.53 | 150.26 | 147.18 | 1317677 |
| 1715380800 | 149.76 | 4.62 | 3.18 | 145.4 | 152.81 | 145.12 | 2246614 |
| 1715294400 | 145.13999 | 2.34 | 1.64 | 143.1 | 145.47999 | 142.82 | 1254044 |
| 1715208000 | 142.8 | 1.53 | 1.08 | 141.12 | 143 | 140.04 | 1423533 |
| 1715121600 | 141.27 | 0.66 | 0.47 | 141.12 | 142.15 | 139.76 | 1486688 |
| 1715035200 | 140.61 | 1.16 | 0.83 | 139.47999 | 141.47 | 138.335 | 1639411 |
| 1714776000 | 139.44999 | 1.93 | 1.40 | 139.69 | 140.94999 | 138.41 | 1097924 |
| 1714689600 | 137.52 | -1.17 | -0.84 | 139.22999 | 139.885 | 136.71 | 1146814 |
| 1714603200 | 138.69 | 1.65 | 1.20 | 136.72 | 140.56 | 136.13 | 850441 |
| 1714516800 | 137.04 | -2.55 | -1.83 | 138.6 | 139.65 | 136.97 | 1087136 |
| 1714430400 | 139.59 | 1.85 | 1.34 | 138.26 | 139.87 | 137.88 | 781155 |
| 1714171200 | 137.74 | 1.37 | 1.00 | 136.44999 | 138.36 | 135 | 754946 |
| 1714084800 | 136.37 | -1.12 | -0.81 | 137.06 | 137.49 | 134.12 | 940757 |
| 1713998400 | 137.49 | -1.71 | -1.23 | 138.34 | 139.88999 | 136.21 | 1553271 |
| 1713912000 | 139.19999 | 5.29 | 3.95 | 137.97999 | 139.65 | 136.01499 | 1978352 |
| 1713825600 | 133.91 | 1.18 | 0.89 | 133.54 | 135.02 | 131.78 | 849569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
