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 | 10.7 | 7.88620283019 | 135.68 | 147.105 | 134.91 | 183524 | 139.69942939 | CS |
| 4 | -7.62 | -4.94805194805 | 154 | 159.855 | 125 | 232644 | 139.03296464 | CS |
| 12 | -0.84 | -0.570574650183 | 147.22 | 160.68 | 124.7 | 261230 | 139.45395513 | CS |
| 26 | -4.81 | -3.18142734308 | 151.19 | 171.19 | 124.7 | 241559 | 147.49898055 | CS |
| 52 | 23.32 | 18.9501056395 | 123.06 | 171.19 | 100.17 | 224845 | 138.56983325 | CS |
| 156 | 19.32 | 15.2054147647 | 127.06 | 203.14 | 83.43 | 264495 | 134.03125927 | CS |
| 260 | 106.93 | 271.051964512 | 39.45 | 203.14 | 11.8106 | 251320 | 105.77807066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 146.38 | 8.24 | 5.96 | 138.11 | 147.10499 | 138 | 202564 |
| 1724366400 | 138.13999 | 0.52 | 0.38 | 137.68 | 140.22999 | 137.31 | 236548 |
| 1724280000 | 137.62 | 1.26 | 0.92 | 137.88 | 138.665 | 136.63 | 190657 |
| 1724193600 | 136.36 | -2.16 | -1.56 | 138.05 | 138.75 | 135.44999 | 115002 |
| 1724107200 | 138.52 | 3.27 | 2.42 | 135.68 | 138.91 | 134.91 | 172850 |
| 1723848000 | 135.25 | 0.1 | 0.07 | 134.44 | 136.425 | 134.282 | 146606 |
| 1723761600 | 135.15 | 2.67 | 2.02 | 136.66999 | 137.75 | 134.9 | 435839 |
| 1723675200 | 132.47999 | 0.11 | 0.08 | 133.16 | 133.19999 | 130.65 | 188946 |
| 1723588800 | 132.37 | 2.37 | 1.82 | 130.84 | 133.69 | 129.195 | 148039 |
| 1723502400 | 130 | -0.33 | -0.25 | 130.63999 | 131.13 | 128.5 | 146438 |
| 1723243200 | 130.33 | -2.31 | -1.74 | 132.08 | 133.36 | 129.97999 | 133112 |
| 1723156800 | 132.63999 | 3.64 | 2.82 | 131.25 | 133.33 | 128.52 | 193157 |
| 1723070400 | 129 | -6.71 | -4.94 | 138.32 | 139.62 | 128.31 | 240158 |
| 1722984000 | 135.71 | 1.2 | 0.89 | 134.29 | 139.33 | 133.16 | 322882 |
| 1722897600 | 134.51 | 0.02 | 0.01 | 125.57 | 134.97 | 125 | 357991 |
| 1722638400 | 134.49 | -9.61 | -6.67 | 138.01 | 139.85 | 133.68 | 266303 |
| 1722552000 | 144.1 | -11.74 | -7.53 | 155.87 | 156.9 | 143.19 | 376594 |
| 1722465600 | 155.84 | 2.73 | 1.78 | 154.87 | 159.85499 | 152.15 | 371359 |
| 1722379200 | 153.11 | 0.02 | 0.01 | 151.9 | 154.18 | 151.5 | 242503 |
| 1722292800 | 153.09 | -1.15 | -0.75 | 154 | 156.12 | 152.76 | 165329 |
| 1722033600 | 154.24 | -1.15 | -0.74 | 158.25 | 160.68 | 153.699 | 301339 |
| 1721947200 | 155.38999 | 9.51 | 6.52 | 146.5 | 158.32499 | 146.19999 | 572879 |
| 1721860800 | 145.88 | -7.42 | -4.84 | 151.83 | 154.195 | 144.99 | 396727 |
| 1721774400 | 153.3 | 9.03 | 6.26 | 143.38 | 153.46 | 139.54 | 531585 |
| 1721688000 | 144.27 | -0.39 | -0.27 | 145.77 | 147.135 | 142.935 | 730563 |
| 1721428800 | 144.66 | -3.45 | -2.33 | 148.44999 | 149.435 | 144.1 | 527072 |
| 1721342400 | 148.11 | -3.14 | -2.08 | 151.25 | 156.43 | 148.08 | 278234 |
| 1721256000 | 151.25 | -2.06 | -1.34 | 151.19 | 154.47999 | 150.57 | 322867 |
| 1721169600 | 153.31 | 9.85 | 6.87 | 145.38 | 153.535 | 143.96 | 367936 |
| 1721083200 | 143.46 | 6.94 | 5.08 | 137.58 | 143.63 | 137.09 | 287758 |
| 1720824000 | 136.52 | 3.79 | 2.86 | 134.76 | 138.57 | 133.37 | 271688 |
| 1720737600 | 132.72999 | 5.34 | 4.19 | 130.91999 | 135.13 | 130.57 | 228752 |
| 1720651200 | 127.39 | 2.36 | 1.89 | 126.03 | 127.42 | 125.5 | 160464 |
| 1720564800 | 125.03 | -3.71 | -2.88 | 127.48 | 127.63 | 124.7 | 164277 |
| 1720478400 | 128.74 | 2.31 | 1.83 | 128.11 | 129.03 | 127.52 | 209402 |
| 1720219200 | 126.43 | -4.58 | -3.50 | 129.96 | 131.36 | 126.28 | 110113 |
| 1720040640 | 131.01 | -0.2 | -0.15 | 132.41 | 132.69999 | 130.425 | 71773 |
| 1719960000 | 131.21 | 1.97 | 1.52 | 129.03 | 131.41 | 128.46 | 133767 |
| 1719873600 | 129.24 | -1.58 | -1.21 | 134.07 | 134.07 | 128.51 | 159315 |
| 1719614400 | 130.82 | 0 | 0.00 | 130.82 | 130.82 | 130.82 | 0 |
| 1719528000 | 130.82 | -1.23 | -0.93 | 131.96 | 132 | 129.28 | 173091 |
| 1719441600 | 132.05 | -1.04 | -0.78 | 131.57 | 132.12 | 129.66 | 183518 |
| 1719355200 | 133.09 | -4.06 | -2.96 | 136.47 | 136.8 | 131.41999 | 129881 |
| 1719268800 | 137.15 | 2.96 | 2.21 | 134.66999 | 137.78 | 134.15 | 245172 |
| 1719009600 | 134.19 | 0.42 | 0.31 | 133.65 | 134.66999 | 132.65 | 279748 |
| 1718923200 | 133.77 | 1.71 | 1.29 | 131 | 133.82499 | 130.8 | 194774 |
| 1718750400 | 132.06 | 1.4 | 1.07 | 130.19999 | 132.53 | 128.85 | 170846 |
| 1718664000 | 130.66 | 2.36 | 1.84 | 127.84 | 130.75 | 126.06 | 176392 |
| 1718404800 | 128.3 | -4.26 | -3.21 | 130.5 | 131.07 | 125.73 | 266109 |
| 1718318400 | 132.56 | 0.39 | 0.30 | 131.96 | 133.33 | 130.57 | 264677 |
| 1718232000 | 132.16999 | 1.46 | 1.12 | 134.99 | 139.15 | 131.4 | 365699 |
| 1718145600 | 130.71 | -2.3 | -1.73 | 131.8 | 134.56 | 130.55 | 261057 |
| 1718059200 | 133.01 | 0.41 | 0.31 | 131.94 | 134.19 | 130.88 | 277203 |
| 1717800000 | 132.6 | -1.68 | -1.25 | 132.19999 | 135.41 | 132.19999 | 289123 |
| 1717713600 | 134.28 | -2.97 | -2.16 | 136.51 | 137.91999 | 133.81 | 214343 |
| 1717627200 | 137.25 | 1.3 | 0.96 | 136.11 | 138.57 | 135 | 422365 |
| 1717540800 | 135.94999 | -1.29 | -0.94 | 136.25 | 137.99 | 135.41999 | 253078 |
| 1717454400 | 137.24 | -7.83 | -5.40 | 147.22 | 147.22 | 134.91999 | 243636 |
| 1717195200 | 145.07 | 3.49 | 2.47 | 141.83 | 145.28 | 141.06 | 320688 |
| 1717108800 | 141.58 | 2.73 | 1.97 | 139.62 | 142.51 | 139.13 | 241904 |
| 1717022400 | 138.85 | -1.95 | -1.38 | 140.3 | 143.91999 | 138 | 565016 |
| 1716936000 | 140.8 | -6.9 | -4.67 | 148.75 | 148.75 | 140.16 | 407344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
