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 | 0.46 | 0.33381712627 | 137.8 | 144.31 | 136.44 | 1141394 | 141.1212738 | CS |
| 4 | -3.11 | -2.19990096909 | 141.37 | 144.31 | 130.62 | 1004138 | 137.52052116 | CS |
| 12 | -22.36 | -13.9210559084 | 160.62 | 162.14 | 130.62 | 891913 | 144.82967382 | CS |
| 26 | -1.59 | -1.1369324276 | 139.85 | 164.45 | 130.62 | 1009456 | 147.8888545 | CS |
| 52 | -29.52 | -17.5944689474 | 167.78 | 168.84 | 126.35 | 987604 | 145.26472201 | CS |
| 156 | 12.21 | 9.68663228877 | 126.05 | 187.725 | 115.63 | 880379 | 148.89676123 | CS |
| 260 | 40.85 | 41.9361461862 | 97.41 | 187.725 | 49.681 | 855820 | 128.88231844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 138.26 | -2 | -1.43 | 140.62 | 140.94999 | 137.43 | 3265989 |
| 1721342400 | 140.26 | -3.8 | -2.64 | 143 | 144.31 | 140.185 | 965864 |
| 1721256000 | 144.06 | 2.34 | 1.65 | 141.49 | 144.16 | 141.26 | 927864 |
| 1721169600 | 141.72 | 0.49 | 0.35 | 141.99 | 143.19999 | 140.66 | 1392912 |
| 1721083200 | 141.22999 | 2.94 | 2.13 | 137.61 | 142.15 | 137.37 | 1402645 |
| 1720824000 | 138.29 | 1.78 | 1.30 | 137.8 | 139.04 | 136.44 | 1017684 |
| 1720737600 | 136.51 | 4.03 | 3.04 | 133.07 | 136.58 | 132.61 | 1163514 |
| 1720651200 | 132.47999 | 1.44 | 1.10 | 131.56 | 132.54 | 130.62 | 757836 |
| 1720564800 | 131.04 | -1.84 | -1.38 | 132.63 | 132.88 | 130.82 | 924348 |
| 1720478400 | 132.88 | 0.43 | 0.32 | 132.97999 | 133.93 | 132.18 | 838699 |
| 1720219200 | 132.44999 | -0.93 | -0.70 | 132.8 | 133.1 | 130.69999 | 1439323 |
| 1720040640 | 133.38 | -2.6 | -1.91 | 134.93 | 135.63 | 132.35 | 645171 |
| 1719960000 | 135.97999 | 2.13 | 1.59 | 133.65 | 136.34 | 133.38 | 1025480 |
| 1719873600 | 133.85 | -3.55 | -2.58 | 138.33 | 138.72999 | 133.81 | 1223190 |
| 1719614400 | 137.4 | 0 | 0.00 | 137.4 | 137.4 | 137.4 | 0 |
| 1719528000 | 137.4 | -0.67 | -0.49 | 138.18 | 138.54499 | 136.13 | 872092 |
| 1719441600 | 138.07 | -1.03 | -0.74 | 138.16 | 138.552 | 137.16999 | 603060 |
| 1719355200 | 139.1 | -2.95 | -2.08 | 141.85 | 141.85 | 138.91999 | 641556 |
| 1719268800 | 142.05 | 0.62 | 0.44 | 141.69 | 142.96 | 141.47999 | 640462 |
| 1719009600 | 141.43 | 0.01 | 0.01 | 141.37 | 141.9 | 140.57 | 1592783 |
| 1718923200 | 141.41999 | 2.08 | 1.49 | 139.07 | 142.13 | 139.07 | 806748 |
| 1718750400 | 139.34 | -0.56 | -0.40 | 139.93 | 141.47999 | 139.31 | 777339 |
| 1718664000 | 139.9 | 3.2 | 2.34 | 136.69999 | 140.19999 | 136.44999 | 975719 |
| 1718404800 | 136.69999 | -4.21 | -2.99 | 138.74 | 138.8 | 134.8495 | 1159286 |
| 1718318400 | 140.91 | -1.88 | -1.32 | 142 | 142.41 | 139.52 | 1033576 |
| 1718232000 | 142.79 | 0.75 | 0.53 | 143.28 | 143.6083 | 142.22 | 598911 |
| 1718145600 | 142.04 | -0.43 | -0.30 | 142.15 | 142.44999 | 140.88999 | 767531 |
| 1718059200 | 142.47 | -2.72 | -1.87 | 144.63999 | 144.845 | 141.51 | 813039 |
| 1717800000 | 145.19 | 0.58 | 0.40 | 143.04 | 146.335 | 142.6 | 916586 |
| 1717713600 | 144.61 | 1.62 | 1.13 | 142.99 | 144.63999 | 142.865 | 818670 |
| 1717627200 | 142.99 | -1.78 | -1.23 | 144.91999 | 145.16 | 142.6 | 696580 |
| 1717540800 | 144.77 | 0.66 | 0.46 | 143.46 | 144.78 | 143.46 | 860606 |
| 1717454400 | 144.11 | -0.03 | -0.02 | 144.94 | 145.44999 | 142.93 | 812381 |
| 1717195200 | 144.13999 | 3.46 | 2.46 | 140.71 | 144.43 | 140.47999 | 1500321 |
| 1717108800 | 140.68 | 1.44 | 1.03 | 139.68 | 141.1 | 139.32 | 651542 |
| 1717022400 | 139.24 | -2.53 | -1.78 | 140.93 | 141.6 | 139.15 | 815230 |
| 1716936000 | 141.77 | -3.45 | -2.38 | 144.96 | 145.75 | 141.62 | 709258 |
| 1716590400 | 145.22 | -0.43 | -0.30 | 146.28 | 146.6699 | 144.93 | 468602 |
| 1716504000 | 145.65 | -3.94 | -2.63 | 149.01 | 149.01 | 145.56 | 731120 |
| 1716417600 | 149.59 | -1.92 | -1.27 | 151.16 | 151.97 | 149.01 | 895118 |
| 1716331200 | 151.51 | -0.42 | -0.28 | 151.83 | 152.375 | 150.13 | 845180 |
| 1716244800 | 151.93 | -0.96 | -0.63 | 152.84 | 153.44 | 151.76 | 561799 |
| 1715985600 | 152.88999 | -1.21 | -0.79 | 154.84 | 154.99 | 152.19999 | 581813 |
| 1715899200 | 154.1 | -0.91 | -0.59 | 154.74 | 155.215 | 153.57499 | 602328 |
| 1715812800 | 155.01 | -0.57 | -0.37 | 156 | 157.16999 | 154.63 | 557505 |
| 1715726400 | 155.58 | -1.95 | -1.24 | 158.65 | 158.65 | 154.93 | 678769 |
| 1715640000 | 157.53 | 2.26 | 1.46 | 155.82 | 157.61 | 155.59 | 876964 |
| 1715380800 | 155.27 | -0.07 | -0.05 | 155.97999 | 155.97999 | 154.08 | 753487 |
| 1715294400 | 155.34 | 0.99 | 0.64 | 154.69999 | 155.63999 | 154.35 | 704338 |
| 1715208000 | 154.35 | -0.57 | -0.37 | 154.04 | 155 | 153.52 | 928394 |
| 1715121600 | 154.91999 | -1.77 | -1.13 | 157 | 157.75 | 154.85 | 1181557 |
| 1715035200 | 156.69 | -0.72 | -0.46 | 158.69999 | 159.77 | 155.44 | 912325 |
| 1714776000 | 157.41 | 1.09 | 0.70 | 157.08 | 158.29 | 156.81 | 670522 |
| 1714689600 | 156.32 | -0.45 | -0.29 | 157.72999 | 157.72999 | 155.99 | 752560 |
| 1714603200 | 156.77 | -0.44 | -0.28 | 156.87 | 159.15 | 156.28 | 838678 |
| 1714516800 | 157.21 | -4.16 | -2.58 | 160.34 | 160.54 | 156.915 | 1558881 |
| 1714430400 | 161.37 | 1.44 | 0.90 | 160.49 | 162.06 | 160.49 | 1055694 |
| 1714171200 | 159.93 | -1.14 | -0.71 | 160.62 | 162.13999 | 159.82 | 1003681 |
| 1714084800 | 161.07 | -0.73 | -0.45 | 161.11 | 161.6 | 158.94999 | 1452069 |
| 1713998400 | 161.8 | -1.58 | -0.97 | 163.07 | 163.72999 | 161.22 | 1161661 |
| 1713912000 | 163.38 | 0.29 | 0.18 | 162.61 | 163.86 | 160.91999 | 1113153 |
| 1713825600 | 163.09 | 0.7 | 0.43 | 162.78 | 163.54 | 160.94999 | 1447229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
