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 | 7.79 | 5.81430064189 | 133.98 | 147.61 | 133.37 | 2092827 | 141.33760356 | CS |
| 4 | 14.8 | 11.656296763 | 126.97 | 147.61 | 122.34 | 1424802 | 133.92584091 | CS |
| 12 | 13.87 | 10.8444096951 | 127.9 | 147.61 | 119.95 | 1288125 | 127.59294314 | CS |
| 26 | 44.02 | 45.0332480818 | 97.75 | 147.61 | 97.59 | 1726162 | 121.82561846 | CS |
| 52 | 36.76 | 35.0061898867 | 105.01 | 147.61 | 79.04 | 2050914 | 105.68176159 | CS |
| 156 | 16.77 | 13.416 | 125 | 147.61 | 79.04 | 1965110 | 107.97389305 | CS |
| 260 | 60.11 | 73.6100906196 | 81.66 | 147.61 | 23.25 | 2369293 | 87.91761345 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 141.77 | -1.12 | -0.78 | 143.83 | 143.83 | 139.58 | 1516694 |
| 1721342400 | 142.88999 | 1.48 | 1.05 | 145.5 | 147.61 | 141.175 | 2950123 |
| 1721256000 | 141.41 | -0.41 | -0.29 | 141.99 | 143.47 | 140.33 | 2367557 |
| 1721169600 | 141.82 | 4.76 | 3.47 | 137 | 141.94999 | 136.74 | 2125987 |
| 1721083200 | 137.06 | 5.78 | 4.40 | 133.97999 | 137.3 | 133.37 | 1503773 |
| 1720824000 | 131.28 | -0.2 | -0.15 | 131.54 | 131.88 | 130.13999 | 756383 |
| 1720737600 | 131.47999 | 2.28 | 1.76 | 129.22999 | 131.58 | 129.19999 | 748584 |
| 1720651200 | 129.19999 | -0.8 | -0.62 | 129.65 | 130.12 | 128.28 | 693287 |
| 1720564800 | 130 | 1.14 | 0.88 | 128.86 | 131.8177 | 128.25 | 943526 |
| 1720478400 | 128.86 | -0.03 | -0.02 | 130.12 | 130.76 | 128.09 | 1290448 |
| 1720219200 | 128.88999 | -3.17 | -2.40 | 131.22999 | 132.44999 | 128.66999 | 1302496 |
| 1720040640 | 132.06 | -1.48 | -1.11 | 132.76 | 133.5 | 130.38 | 897558 |
| 1719960000 | 133.54 | 0.59 | 0.44 | 132.94 | 133.705 | 132.0062 | 1130314 |
| 1719873600 | 132.94999 | 9.22 | 7.45 | 132 | 133.78 | 131.21 | 1522046 |
| 1719614400 | 123.73 | 0 | 0.00 | 123.73 | 123.73 | 123.73 | 0 |
| 1719528000 | 123.73 | -1.62 | -1.29 | 125.35 | 125.46 | 122.34 | 2002481 |
| 1719441600 | 125.35 | -1.07 | -0.85 | 125.79 | 126.48 | 125.21 | 1690471 |
| 1719355200 | 126.42 | -1.25 | -0.98 | 127.4 | 127.475 | 125.95 | 1076832 |
| 1719268800 | 127.67 | 0.7 | 0.55 | 126.97 | 128.78 | 125.84 | 1127876 |
| 1719009600 | 126.97 | -0.81 | -0.63 | 128 | 128.1 | 126.06 | 1660903 |
| 1718923200 | 127.78 | 0.85 | 0.67 | 126.81 | 127.86 | 125.53 | 1068409 |
| 1718750400 | 126.93 | 1.22 | 0.97 | 126 | 127 | 125.55 | 995033 |
| 1718664000 | 125.71 | 3.71 | 3.04 | 121.82 | 125.85 | 121.66 | 1193567 |
| 1718404800 | 122 | -0.33 | -0.27 | 121.51 | 122.4 | 121.36 | 1384773 |
| 1718318400 | 122.33 | -1.34 | -1.08 | 123.12 | 123.6 | 120.97 | 1185062 |
| 1718232000 | 123.67 | 1.93 | 1.59 | 122.5 | 125.13 | 122.38 | 922011 |
| 1718145600 | 121.74 | -4.07 | -3.24 | 124.77 | 124.77 | 121.07 | 1225364 |
| 1718059200 | 125.81 | 0.91 | 0.73 | 124.29 | 125.93 | 123.03 | 1122884 |
| 1717800000 | 124.9 | 2.14 | 1.74 | 122.08 | 125.92 | 121.84 | 924851 |
| 1717713600 | 122.76 | 0.63 | 0.52 | 123 | 124.56 | 122.37 | 1264886 |
| 1717627200 | 122.13 | 1.03 | 0.85 | 121.24 | 122.13 | 120.36 | 900598 |
| 1717540800 | 121.1 | -1.71 | -1.39 | 121.88 | 122.9 | 120.2 | 1024752 |
| 1717454400 | 122.81 | 0.15 | 0.12 | 123 | 123.5 | 120.62 | 1171589 |
| 1717195200 | 122.66 | 1.55 | 1.28 | 121.29 | 122.97 | 120.72 | 3026812 |
| 1717108800 | 121.11 | -0.57 | -0.47 | 122.29 | 122.6 | 120.72 | 1499521 |
| 1717022400 | 121.68 | -0.14 | -0.11 | 120.44 | 121.815 | 119.95 | 1155792 |
| 1716936000 | 121.82 | -1.4 | -1.14 | 123.155 | 123.21 | 121.11 | 1003376 |
| 1716590400 | 123.22 | 0.41 | 0.33 | 123 | 124.3108 | 122.95 | 1003832 |
| 1716504000 | 122.81 | -1.5 | -1.21 | 124.33 | 124.33 | 121.34 | 1040762 |
| 1716417600 | 124.31 | -0.87 | -0.69 | 124.48 | 125.93 | 123.64 | 1977438 |
| 1716331200 | 125.18 | 0.57 | 0.46 | 124.81 | 125.39 | 124.37 | 1032648 |
| 1716244800 | 124.61 | -0.81 | -0.65 | 125.55 | 126.04 | 124.2 | 698326 |
| 1715985600 | 125.42 | 0.61 | 0.49 | 125.39 | 125.55 | 124.66 | 1084113 |
| 1715899200 | 124.81 | -1.92 | -1.52 | 126.9 | 127.24 | 123.59 | 1706011 |
| 1715812800 | 126.73 | 2.33 | 1.87 | 125.67 | 126.73 | 125.23 | 1729666 |
| 1715726400 | 124.4 | 0.23 | 0.19 | 124.56 | 124.925 | 123.78 | 1053373 |
| 1715640000 | 124.17 | 0.77 | 0.62 | 124.37 | 124.68 | 123.52 | 1473076 |
| 1715380800 | 123.4 | -0.64 | -0.52 | 124.42 | 124.7 | 123.19 | 979142 |
| 1715294400 | 124.04 | 0.47 | 0.38 | 123.35 | 124.48 | 123.24 | 1134721 |
| 1715208000 | 123.57 | -0.04 | -0.03 | 122.92 | 124.0382 | 122.92 | 519589 |
| 1715121600 | 123.61 | -1.75 | -1.40 | 126.28 | 126.57 | 123.58 | 721011 |
| 1715035200 | 125.36 | 0.32 | 0.26 | 126.18 | 126.74 | 125.21 | 1153684 |
| 1714776000 | 125.04 | 0.53 | 0.43 | 125.61 | 125.635 | 123.9 | 810546 |
| 1714689600 | 124.51 | 0.93 | 0.75 | 124.86 | 125.43 | 123.8 | 1620581 |
| 1714603200 | 123.58 | -3.15 | -2.49 | 126.08 | 126.83 | 122.88 | 1947181 |
| 1714516800 | 126.73 | -1.27 | -0.99 | 127.13 | 127.84 | 126.51 | 1334546 |
| 1714430400 | 128 | 0.3 | 0.23 | 127.9 | 128.53 | 127.17 | 738151 |
| 1714171200 | 127.7 | 2.03 | 1.62 | 125.5 | 128.4 | 125.41 | 1154878 |
| 1714084800 | 125.67 | -3.35 | -2.60 | 128.87 | 129.07 | 125.6 | 1448616 |
| 1713998400 | 129.02 | -0.22 | -0.17 | 128.26 | 130.57499 | 127.58 | 1804542 |
| 1713912000 | 129.24 | 2.56 | 2.02 | 126.36 | 129.35 | 126.0001 | 1883410 |
| 1713825600 | 126.68 | 1.33 | 1.06 | 126.04 | 126.7 | 124.38 | 1136822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
