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 | 6.99 | 4.5617698884 | 153.23 | 164.395 | 152.73 | 189116 | 159.71306334 | CS |
| 4 | 19.1 | 13.5345804989 | 141.12 | 164.395 | 139.17 | 212076 | 151.83169469 | CS |
| 12 | 36.48 | 29.4811701956 | 123.74 | 164.395 | 118.14 | 217695 | 139.18447388 | CS |
| 26 | 43.65 | 37.4453118298 | 116.57 | 164.395 | 110.68 | 264504 | 127.84309008 | CS |
| 52 | 77.26 | 93.1292189007 | 82.96 | 164.395 | 82.63 | 353619 | 115.02955736 | CS |
| 156 | 49.43 | 44.6159400668 | 110.79 | 164.395 | 62.0301 | 356611 | 91.75144054 | CS |
| 260 | 62.55 | 64.0421828607 | 97.67 | 164.395 | 57.96 | 359956 | 88.85652975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 160.22 | -1.79 | -1.10 | 162.69 | 163.3 | 159.85 | 157544 |
| 1732664400 | 162.01 | 0.05 | 0.03 | 160.6 | 162.47 | 159.29499 | 176252 |
| 1732578000 | 161.96 | 2.88 | 1.81 | 160.37 | 164.395 | 160.37 | 325825 |
| 1732318800 | 159.08 | 1.99 | 1.27 | 158.82499 | 159.66 | 157.16999 | 174866 |
| 1732232400 | 157.09 | 2.68 | 1.74 | 155.91 | 157.24 | 155.065 | 148637 |
| 1732146000 | 154.41 | 0.99 | 0.65 | 153.22999 | 154.55 | 152.72999 | 119999 |
| 1732059600 | 153.41999 | 0.55 | 0.36 | 152.5 | 153.65 | 150.93 | 157718 |
| 1731973200 | 152.87 | -0.41 | -0.27 | 153.38999 | 154.47989 | 152.44 | 142315 |
| 1731714000 | 153.28 | 0.07 | 0.05 | 154.02 | 154.02 | 152.19999 | 177223 |
| 1731627600 | 153.21 | -0.46 | -0.30 | 153.955 | 154.28 | 152.61 | 221500 |
| 1731541200 | 153.66999 | -0.9 | -0.58 | 156.44999 | 157.51 | 153.55 | 143136 |
| 1731454800 | 154.57 | -0.6 | -0.39 | 154.69999 | 155.365 | 153.22 | 177591 |
| 1731368400 | 155.16999 | 1.47 | 0.96 | 155.24 | 156.38 | 154.04 | 162626 |
| 1731109200 | 153.69999 | 1.18 | 0.77 | 153 | 154.55 | 152.845 | 321234 |
| 1731022800 | 152.52 | -1.09 | -0.71 | 153.9 | 153.9 | 151.36 | 214883 |
| 1730936400 | 153.61 | 5.57 | 3.76 | 152.66 | 154.19999 | 149.4408 | 343512 |
| 1730850000 | 148.04 | 4.96 | 3.47 | 144.00909 | 149.13999 | 143.43 | 309385 |
| 1730763600 | 143.08 | 2.49 | 1.77 | 140.52 | 143.63 | 140.52 | 299103 |
| 1730500800 | 140.59 | 1.04 | 0.75 | 140.38999 | 141.345 | 140.125 | 210456 |
| 1730414400 | 139.55 | -0.82 | -0.58 | 139.54 | 141.31 | 139.16999 | 180111 |
| 1730328000 | 140.37 | 0.37 | 0.26 | 141.12 | 143.07 | 140.32 | 235153 |
| 1730241600 | 140 | 2.7 | 1.97 | 137 | 140.38 | 135.15 | 468197 |
| 1730155200 | 137.3 | 1.11 | 0.82 | 137.15 | 138.34 | 135.555 | 410652 |
| 1729896000 | 136.19 | -3.83 | -2.74 | 139.44 | 140.07 | 134.69 | 323290 |
| 1729809600 | 140.02 | 1.84 | 1.33 | 139.75 | 140.19 | 137.5 | 203955 |
| 1729723200 | 138.18 | 0.09 | 0.07 | 138 | 139 | 137 | 183563 |
| 1729636800 | 138.09 | -1.47 | -1.05 | 138.44999 | 139.1069 | 136.82 | 201224 |
| 1729550400 | 139.56 | -1.47 | -1.04 | 141.47 | 142.05 | 139.27 | 304362 |
| 1729291200 | 141.03 | -0.16 | -0.11 | 140.93 | 142.33099 | 139.94999 | 241213 |
| 1729204800 | 141.19 | 0.08 | 0.06 | 141.09 | 142.28 | 140.41999 | 252556 |
| 1729118400 | 141.11 | 2.46 | 1.77 | 139.38999 | 142.06 | 138.85 | 216760 |
| 1729032000 | 138.65 | 0.51 | 0.37 | 138 | 141 | 137.47999 | 210317 |
| 1728945600 | 138.13999 | 1.88 | 1.38 | 136.18 | 138.18 | 136.0415 | 181095 |
| 1728686400 | 136.26 | 2.96 | 2.22 | 133.38999 | 136.595 | 133.38999 | 255875 |
| 1728600000 | 133.3 | -2.13 | -1.57 | 133.8 | 134.51 | 132.24 | 185062 |
| 1728513600 | 135.43 | 1.35 | 1.01 | 135.02 | 136.345 | 134.53 | 214247 |
| 1728427200 | 134.08 | 0.82 | 0.62 | 134.25 | 135.61 | 133.02 | 172616 |
| 1728340800 | 133.26 | -1.48 | -1.10 | 133.66 | 134.1699 | 132.88 | 195630 |
| 1728081600 | 134.74 | 0.87 | 0.65 | 134.4 | 136.2199 | 132.775 | 200149 |
| 1727995200 | 133.87 | 0.41 | 0.31 | 133 | 133.96 | 132.21 | 144256 |
| 1727908800 | 133.46 | -0.53 | -0.40 | 132.35 | 134.59 | 132.25 | 165612 |
| 1727822400 | 133.99 | 2.56 | 1.95 | 131.66999 | 134.76 | 129.38 | 251343 |
| 1727735520 | 131.43 | 0.38 | 0.29 | 130.31 | 131.91999 | 130.095 | 189592 |
| 1727476800 | 131.05 | 0.7 | 0.54 | 131.13999 | 131.8 | 129.615 | 165298 |
| 1727390400 | 130.35 | -0.53 | -0.40 | 131.71 | 132.25 | 130.18 | 153357 |
| 1727304000 | 130.88 | -1.84 | -1.39 | 132.93 | 132.97 | 130.06 | 151799 |
| 1727217600 | 132.72 | 0.34 | 0.26 | 132.49 | 133.4 | 131.19 | 128542 |
| 1727131200 | 132.38 | 1.08 | 0.82 | 131.81 | 133.3 | 131.36 | 212374 |
| 1726872000 | 131.3 | -0.54 | -0.41 | 131.88 | 133.08 | 130.19 | 602824 |
| 1726785600 | 131.84 | 3.02 | 2.34 | 131.49 | 132.09 | 130.165 | 159563 |
| 1726699200 | 128.82 | 0.29 | 0.23 | 129.22 | 132.49 | 127.95 | 203589 |
| 1726612800 | 128.53 | 1.62 | 1.28 | 127.1 | 129.18 | 127.1 | 187034 |
| 1726526400 | 126.91 | -0.18 | -0.14 | 127.62 | 128.56 | 126.865 | 206220 |
| 1726267200 | 127.09 | 3.08 | 2.48 | 125.3 | 127.34 | 125.025 | 98709 |
| 1726180800 | 124.01 | 2.08 | 1.71 | 122.125 | 124.24 | 121.53 | 237808 |
| 1726094400 | 121.93 | 0.18 | 0.15 | 120.87 | 121.95 | 118.14 | 151369 |
| 1726008000 | 121.75 | 1.08 | 0.90 | 122.17 | 122.56 | 119.93 | 208186 |
| 1725921600 | 120.67 | -0.53 | -0.44 | 121.16 | 121.6 | 119.85 | 254312 |
| 1725662400 | 121.2 | -1.45 | -1.18 | 124.2638 | 124.2638 | 121.01 | 128138 |
| 1725576000 | 122.65 | -1.23 | -0.99 | 123.51 | 124.4925 | 121.505 | 165051 |
| 1725489600 | 123.88 | 0.12 | 0.10 | 123.74 | 124.73 | 122.36 | 234459 |
| 1725403200 | 123.76 | -3 | -2.37 | 126.75 | 126.97 | 123.37 | 195105 |
| 1725057600 | 126.76 | 1.54 | 1.23 | 126.15 | 126.76 | 124.27 | 255028 |
| 1724971200 | 125.22 | 0.28 | 0.22 | 125.83 | 126.54 | 124.1 | 256065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
