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 | 1.54 | 1.15140186916 | 133.75 | 139.51 | 129.325 | 245359 | 132.24118113 | CS |
| 4 | 16.78 | 14.1591426884 | 118.51 | 139.51 | 113.89 | 293304 | 124.16259625 | CS |
| 12 | 1.48 | 1.10604588596 | 133.81 | 143.22 | 113.89 | 316240 | 129.23385777 | CS |
| 26 | 1.3 | 0.970221658333 | 133.99 | 154.6732 | 113.89 | 312480 | 134.19112664 | CS |
| 52 | 36.85 | 37.4339699309 | 98.44 | 154.6732 | 87.32 | 308651 | 121.21177854 | CS |
| 156 | 85.53 | 171.885048232 | 49.76 | 154.6732 | 48.8016 | 321473 | 85.95765006 | CS |
| 260 | 108.7 | 408.800300865 | 26.59 | 154.6732 | 20.08 | 326830 | 68.58968066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 129.41999 | -4.73 | -3.53 | 133.86 | 135.3 | 129.32499 | 187253 |
| 1721774400 | 134.15 | 0.68 | 0.51 | 131.55 | 135.76 | 131.24 | 252596 |
| 1721688000 | 133.47 | 2.63 | 2.01 | 132 | 133.88999 | 130.36 | 147481 |
| 1721428800 | 130.84 | -1.26 | -0.95 | 131.6 | 132.28989 | 130.26 | 236197 |
| 1721342400 | 132.1 | -1.62 | -1.21 | 133.75 | 139.51 | 131.25 | 284429 |
| 1721256000 | 133.72 | -3.08 | -2.25 | 136.27 | 138.72999 | 133.6 | 323822 |
| 1721169600 | 136.8 | 10.58 | 8.38 | 128.16999 | 136.99 | 127.08 | 365279 |
| 1721083200 | 126.22 | 1.1 | 0.88 | 125.91 | 128.925 | 125.65 | 259392 |
| 1720824000 | 125.12 | 1.78 | 1.44 | 125.13 | 128.1057 | 124.825 | 361720 |
| 1720737600 | 123.34 | 7.73 | 6.69 | 118.7 | 123.56 | 118.7 | 362174 |
| 1720651200 | 115.61 | 1.02 | 0.89 | 115.5 | 116.44 | 113.89 | 310093 |
| 1720564800 | 114.59 | -2.38 | -2.03 | 116.39 | 116.665 | 114.51 | 335460 |
| 1720478400 | 116.97 | 1.14 | 0.98 | 116.88 | 117.16 | 115.26 | 410370 |
| 1720219200 | 115.83 | -1.64 | -1.40 | 116.72 | 117.645 | 115.52 | 280546 |
| 1720040640 | 117.47 | 1.62 | 1.40 | 116.43 | 118.37 | 115.88 | 156012 |
| 1719960000 | 115.85 | -1.84 | -1.56 | 117.23 | 117.88 | 115.76 | 285435 |
| 1719873600 | 117.69 | -1.53 | -1.28 | 119.65 | 119.965 | 116.27 | 375048 |
| 1719614400 | 119.22 | 0.65 | 0.55 | 119.73 | 120.99 | 116.78 | 1196231 |
| 1719528000 | 118.57 | 0.3 | 0.25 | 118.51 | 119.2987 | 117.23 | 222098 |
| 1719441600 | 118.27 | 0.5 | 0.42 | 117.54 | 118.6004 | 116.35 | 254414 |
| 1719355200 | 117.77 | -3.81 | -3.13 | 121.03 | 121.69 | 115.69 | 483869 |
| 1719268800 | 121.58 | -0.83 | -0.68 | 122.91 | 124.28 | 121.37 | 253261 |
| 1719009600 | 122.41 | -0.31 | -0.25 | 122.61 | 122.88 | 120.539 | 1133848 |
| 1718923200 | 122.72 | -3.57 | -2.83 | 124.24 | 125.985 | 122.48 | 328181 |
| 1718750400 | 126.29 | -0.56 | -0.44 | 126.46 | 127.02 | 125.13 | 261316 |
| 1718664000 | 126.85 | 0.25 | 0.20 | 125.65 | 127.16 | 123.13 | 289339 |
| 1718404800 | 126.6 | -3.9 | -2.99 | 128.19999 | 128.94999 | 125.14 | 204488 |
| 1718318400 | 130.5 | -1.18 | -0.90 | 131.22999 | 131.22999 | 127.33 | 326126 |
| 1718232000 | 131.68 | 5.31 | 4.20 | 131.19999 | 136.46 | 131.19999 | 350436 |
| 1718145600 | 126.37 | -2 | -1.56 | 127.27 | 128.05 | 125.83 | 219251 |
| 1718059200 | 128.37 | -0.54 | -0.42 | 127.4 | 129.21 | 126.89 | 316862 |
| 1717800000 | 128.91 | -2.82 | -2.14 | 129.555 | 131.41 | 128.7701 | 191799 |
| 1717713600 | 131.72999 | -1.88 | -1.41 | 132.96 | 134.05 | 131.08 | 197594 |
| 1717627200 | 133.61 | 1.49 | 1.13 | 132.13 | 134.21 | 129.19 | 209377 |
| 1717540800 | 132.12 | -2.53 | -1.88 | 133.16999 | 134.72 | 129.94999 | 408146 |
| 1717454400 | 134.65 | -2.64 | -1.92 | 138.51 | 138.51 | 133.07 | 203632 |
| 1717195200 | 137.29 | 2.21 | 1.64 | 135.41 | 137.44999 | 133.77959 | 252021 |
| 1717108800 | 135.08 | 2.22 | 1.67 | 133.75 | 136.5 | 133.085 | 174366 |
| 1717022400 | 132.86 | -3.15 | -2.32 | 134.35 | 134.35 | 131.135 | 327003 |
| 1716936000 | 136.01 | -5.1 | -3.61 | 141.94999 | 143.22 | 134.96 | 318407 |
| 1716590400 | 141.11 | 4.65 | 3.41 | 138.08 | 141.16999 | 137.29 | 193802 |
| 1716504000 | 136.46 | -0.39 | -0.28 | 138.19999 | 138.19999 | 134.82499 | 276746 |
| 1716417600 | 136.85 | -1.48 | -1.07 | 137.77 | 137.97 | 135.425 | 264650 |
| 1716331200 | 138.33 | 0.76 | 0.55 | 136.88 | 138.49 | 135.41999 | 272091 |
| 1716244800 | 137.57 | 1.52 | 1.12 | 136.35 | 138.26499 | 136.16 | 288281 |
| 1715985600 | 136.05 | -1.24 | -0.90 | 138.04 | 138.46 | 135.195 | 229938 |
| 1715899200 | 137.29 | -3.57 | -2.53 | 140.46 | 142.38 | 136.43 | 425739 |
| 1715812800 | 140.86 | 4.55 | 3.34 | 137.09 | 140.96 | 136.905 | 365837 |
| 1715726400 | 136.31 | 1.09 | 0.81 | 135.65 | 136.87 | 134.25 | 230787 |
| 1715640000 | 135.22 | 1.54 | 1.15 | 134.4 | 136.79 | 134.06 | 324696 |
| 1715380800 | 133.68 | -2.59 | -1.90 | 135.79 | 135.99 | 132.58 | 282374 |
| 1715294400 | 136.27 | 3.06 | 2.30 | 133.27 | 136.94 | 132.15969 | 367537 |
| 1715208000 | 133.21 | 2.54 | 1.94 | 128.63 | 135.07 | 126.7 | 533896 |
| 1715121600 | 130.66999 | -8.7 | -6.24 | 137.71 | 143.05 | 130.65 | 699021 |
| 1715035200 | 139.37 | 3.32 | 2.44 | 137.99 | 141.09 | 136.8167 | 395837 |
| 1714776000 | 136.05 | 1.57 | 1.17 | 137.59 | 138.88 | 134.91 | 328037 |
| 1714689600 | 134.47999 | 2.47 | 1.87 | 133.81 | 134.66999 | 130.13999 | 235573 |
| 1714603200 | 132.01 | -0.26 | -0.20 | 132.44 | 135.56 | 130.93 | 287591 |
| 1714516800 | 132.27 | -5.99 | -4.33 | 135.05 | 135.68 | 131.88999 | 348440 |
| 1714430400 | 138.26 | -1.16 | -0.83 | 140.34 | 141.505 | 137.47 | 207684 |
| 1714171200 | 139.41999 | 0.96 | 0.69 | 139.24 | 141.07499 | 138.4 | 218202 |
| 1714084800 | 138.46 | 1.24 | 0.90 | 133.655 | 139 | 133.305 | 276433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
