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 | 3.59 | 2.45890410959 | 146 | 152.58 | 145.29 | 1855052 | 148.70272167 | CS |
| 4 | 15.28 | 11.3766659221 | 134.31 | 156.85 | 133.51 | 2093744 | 143.72428419 | CS |
| 12 | 30.29 | 25.3897736798 | 119.3 | 156.85 | 118.1 | 1836163 | 133.43694287 | CS |
| 26 | 37.35 | 33.2769066287 | 112.24 | 156.85 | 104.13 | 1712755 | 122.22916559 | CS |
| 52 | 51.46 | 52.4406399674 | 98.13 | 156.85 | 96.15 | 1596877 | 113.35444323 | CS |
| 156 | 47.18 | 46.0697197539 | 102.41 | 156.85 | 87.1 | 1410684 | 108.93761372 | CS |
| 260 | 32.67 | 27.942182689 | 116.92 | 156.85 | 75.195 | 1385557 | 107.04740303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 149.12 | 2.08 | 1.41 | 147.05 | 149.77 | 147.05 | 2581247 |
| 1731627600 | 147.04 | -0.57 | -0.39 | 148.06 | 148.52 | 146.85 | 1746189 |
| 1731541200 | 147.61 | -1.62 | -1.09 | 149.01 | 149.1 | 146.47999 | 1647422 |
| 1731454800 | 149.22999 | -1.12 | -0.74 | 149.97999 | 150.69 | 148.44999 | 1539154 |
| 1731368400 | 150.35 | 1.37 | 0.92 | 148.72 | 152.58 | 148.72 | 1928521 |
| 1731109200 | 148.97999 | 3.02 | 2.07 | 146 | 149.345 | 145.29 | 2464624 |
| 1731022800 | 145.96 | -0.1 | -0.07 | 145.52 | 146.94 | 144.69 | 1420291 |
| 1730936400 | 146.06 | 0.11 | 0.08 | 145.66999 | 148.33 | 144.58 | 1935939 |
| 1730850000 | 145.94999 | 3.52 | 2.47 | 142.43 | 145.96 | 141.59 | 1606434 |
| 1730763600 | 142.43 | -2.36 | -1.63 | 144.16999 | 144.71 | 140.43 | 2966927 |
| 1730500800 | 144.79 | -9.99 | -6.45 | 154.19999 | 154.53 | 144.33 | 3866989 |
| 1730414400 | 154.78 | 20.38 | 15.16 | 142 | 156.85 | 141.41 | 6016436 |
| 1730328000 | 134.4 | 0.27 | 0.20 | 134.87 | 135.25 | 133.69999 | 2409017 |
| 1730241600 | 134.13 | -2.19 | -1.61 | 136 | 136 | 134.06 | 2745450 |
| 1730155200 | 136.32 | 0.94 | 0.69 | 135.77 | 136.85 | 135.38999 | 1679825 |
| 1729896000 | 135.38 | -2.09 | -1.52 | 138 | 138.24 | 135.35 | 2055909 |
| 1729809600 | 137.47 | 0.52 | 0.38 | 137.04 | 137.69999 | 136.71 | 1938957 |
| 1729723200 | 136.94999 | 1.97 | 1.46 | 134.8 | 137.05 | 134.77 | 1096043 |
| 1729636800 | 134.97999 | -0.06 | -0.04 | 133.77 | 135.26 | 133.51 | 1011267 |
| 1729550400 | 135.04 | -0.24 | -0.18 | 135.28 | 136.02 | 134.8551 | 1020369 |
| 1729291200 | 135.28 | 0.65 | 0.48 | 134.31 | 135.79 | 133.71 | 1017075 |
| 1729204800 | 134.63 | 0.31 | 0.23 | 134.46 | 135.16 | 133.72999 | 1071761 |
| 1729118400 | 134.32 | 0.96 | 0.72 | 133.59 | 134.55 | 133.41 | 1573564 |
| 1729032000 | 133.36 | 1.46 | 1.11 | 133 | 134.63 | 132.685 | 1115113 |
| 1728945600 | 131.9 | 1.26 | 0.96 | 130.65 | 132.11 | 130.53 | 797314 |
| 1728686400 | 130.63999 | 1.58 | 1.22 | 129.66 | 130.9 | 129.41999 | 879357 |
| 1728600000 | 129.06 | -0.99 | -0.76 | 130.21 | 131.05 | 128.755 | 1154348 |
| 1728513600 | 130.05 | -0.48 | -0.37 | 130.5 | 131.31 | 129.562 | 1359210 |
| 1728427200 | 130.53 | -0.37 | -0.28 | 131.79 | 131.96 | 130.46 | 2472359 |
| 1728340800 | 130.9 | -1.6 | -1.21 | 132 | 132.06 | 130.69 | 1259899 |
| 1728081600 | 132.5 | -0.5 | -0.38 | 131.8 | 132.72 | 130.87 | 1031579 |
| 1727995200 | 133 | 0.27 | 0.20 | 133 | 133.16999 | 132.12 | 844644 |
| 1727908800 | 132.72999 | -0.22 | -0.17 | 131.68 | 132.9 | 131.22 | 1122746 |
| 1727822400 | 132.94999 | 1.34 | 1.02 | 131.91 | 133.38 | 130.86 | 1691437 |
| 1727736000 | 131.61 | 0.48 | 0.37 | 131.74 | 131.75 | 130.33 | 1466667 |
| 1727476800 | 131.13 | 1.55 | 1.20 | 130.22 | 131.55 | 130.03 | 826986 |
| 1727390400 | 129.58 | -0.16 | -0.12 | 129.13999 | 130.19 | 128.9 | 954887 |
| 1727304000 | 129.74 | -0.29 | -0.22 | 130.68 | 130.68 | 129.13 | 2641012 |
| 1727217600 | 130.03 | 0 | 0.00 | 129.21 | 131.03 | 128.82 | 3302808 |
| 1727131200 | 130.03 | 0.78 | 0.60 | 129.87 | 130.16 | 129.11 | 1879203 |
| 1726872000 | 129.25 | 1.57 | 1.23 | 128.8 | 129.69999 | 127.9 | 3154381 |
| 1726785600 | 127.68 | -0.93 | -0.72 | 128.18 | 128.54 | 126.36 | 1935365 |
| 1726699200 | 128.61 | -0.47 | -0.36 | 128.63999 | 129.5 | 127.91 | 1827005 |
| 1726612800 | 129.08 | 0.62 | 0.48 | 129.37 | 129.66 | 127.8 | 2629356 |
| 1726526400 | 128.46 | 1.37 | 1.08 | 127.81 | 128.91999 | 126.95 | 2474252 |
| 1726267200 | 127.09 | 3.54 | 2.87 | 124.85 | 127.34 | 124.61 | 3010464 |
| 1726180800 | 123.55 | 1.32 | 1.08 | 122.44 | 123.67 | 122.08 | 1571744 |
| 1726094400 | 122.23 | 0.6 | 0.49 | 121.03 | 122.41 | 119.995 | 2190675 |
| 1726008000 | 121.63 | -0.54 | -0.44 | 122.1 | 122.8499 | 120.92 | 2306797 |
| 1725921600 | 122.17 | 0.27 | 0.22 | 121.88 | 122.76 | 121.06 | 3896026 |
| 1725662400 | 121.9 | -0.41 | -0.34 | 122.75 | 122.98 | 121.77 | 1523795 |
| 1725576000 | 122.31 | -0.22 | -0.18 | 123.54 | 123.63 | 121.83 | 1172105 |
| 1725489600 | 122.53 | 0.35 | 0.29 | 122.6 | 123.73 | 121.65 | 1312170 |
| 1725403200 | 122.18 | 1.49 | 1.23 | 120.36 | 123.11 | 120 | 1885827 |
| 1725057600 | 120.69 | 0.86 | 0.72 | 120 | 120.97 | 119.73 | 1362534 |
| 1724971200 | 119.83 | 0.54 | 0.45 | 119.23 | 119.89 | 118.1 | 1076864 |
| 1724884800 | 119.29 | 0.21 | 0.18 | 119.49 | 120.14 | 118.87 | 1339295 |
| 1724798400 | 119.08 | -0.42 | -0.35 | 119.27 | 119.67 | 118.75 | 1116129 |
| 1724712000 | 119.5 | 0.7 | 0.59 | 119.03 | 120.1 | 118.8758 | 2480639 |
| 1724452800 | 118.8 | 0 | 0.00 | 119.3 | 119.56 | 118.53 | 1332397 |
| 1724366400 | 118.8 | -0.08 | -0.07 | 118.8 | 119.2 | 118.48 | 1313355 |
| 1724280000 | 118.88 | 0 | 0.00 | 118.85 | 119.415 | 118.51 | 1717235 |
| 1724193600 | 118.88 | 0.49 | 0.41 | 118.43 | 119.1 | 118.23 | 1541246 |
| 1724107200 | 118.39 | 0.79 | 0.67 | 118.01 | 118.6 | 117.575 | 1086622 |
| 1723848000 | 117.6 | 0.5 | 0.43 | 117.59 | 118.39 | 116.91 | 1209786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
