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 | -6.29 | -4.09878795777 | 153.46 | 153.46 | 144.63 | 303168 | 147.50964372 | CS |
| 4 | 3.455 | 2.40406359809 | 143.715 | 154.7 | 137.3 | 345775 | 145.54732527 | CS |
| 12 | -5.12 | -3.36200669775 | 152.29 | 161.13 | 137.3 | 328986 | 149.21813079 | CS |
| 26 | 5.35 | 3.77238753349 | 141.82 | 161.13 | 121.01 | 363499 | 144.19503966 | CS |
| 52 | 25.27 | 20.7301066448 | 121.9 | 161.13 | 118.58 | 381456 | 136.84261403 | CS |
| 156 | 57.18 | 63.540393377 | 89.99 | 161.13 | 63.77 | 448638 | 99.4911613 | CS |
| 260 | 77.66 | 111.724931665 | 69.51 | 161.13 | 35.41 | 476859 | 87.60227784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 147.16999 | 0.68 | 0.46 | 146.74 | 147.88 | 145.69 | 274134 |
| 1738107600 | 146.49 | 0.17 | 0.12 | 146.18 | 146.895 | 144.63 | 388080 |
| 1738021200 | 146.32 | -5.01 | -3.31 | 148.58 | 149.91999 | 144.82 | 322181 |
| 1737762000 | 151.33 | -2.06 | -1.34 | 153.46 | 153.46 | 150.38 | 228275 |
| 1737675600 | 153.38999 | 0 | 0.00 | 153.38999 | 153.38999 | 153.38999 | 0 |
| 1737589200 | 153.38999 | -0.49 | -0.32 | 152.62 | 154.69999 | 151.85 | 225696 |
| 1737502800 | 153.88 | 2.7 | 1.79 | 153.455 | 154.29 | 152.28 | 277278 |
| 1737157200 | 151.18 | 2.05 | 1.37 | 150.62 | 153.47 | 150.21 | 456503 |
| 1737070800 | 149.13 | 3.66 | 2.52 | 147.18 | 149.3699 | 145.9553 | 329276 |
| 1736984400 | 145.47 | 1.92 | 1.34 | 146.72 | 148.24 | 144.94999 | 537302 |
| 1736898000 | 143.55 | 4.06 | 2.91 | 140.27 | 144.69 | 140.27 | 259050 |
| 1736811600 | 139.49 | 0.42 | 0.30 | 138.09 | 139.88 | 137.91999 | 521475 |
| 1736552400 | 139.07 | -3.87 | -2.71 | 139.77 | 139.835 | 137.3 | 338910 |
| 1736379600 | 142.94 | -0.56 | -0.39 | 142.18 | 143.04 | 140.13999 | 258797 |
| 1736293200 | 143.5 | 0.16 | 0.11 | 143.97 | 145.11 | 142.27 | 645820 |
| 1736206800 | 143.34 | 0.55 | 0.39 | 144.63 | 145.485 | 142.66999 | 324121 |
| 1735947600 | 142.79 | 0.97 | 0.68 | 142.32499 | 143.46 | 141.38999 | 252874 |
| 1735861200 | 141.82 | -1.06 | -0.74 | 143.715 | 144.65 | 141.1 | 238401 |
| 1735688400 | 142.88 | 0.88 | 0.62 | 142.82 | 143.4935 | 142.15 | 325212 |
| 1735602000 | 142 | -1.45 | -1.01 | 141.79 | 142.46 | 139.62 | 311170 |
| 1735342800 | 143.44999 | -1.06 | -0.73 | 143.79499 | 145.3 | 142.27 | 165273 |
| 1735256400 | 144.51 | 0.21 | 0.15 | 143.44999 | 144.93 | 143.29 | 162126 |
| 1735077840 | 144.3 | 1.43 | 1.00 | 142.38999 | 144.69 | 142.08 | 85980 |
| 1734997200 | 142.87 | -0.81 | -0.56 | 142.74 | 143.22 | 141.60499 | 250506 |
| 1734738000 | 143.68 | 1.15 | 0.81 | 142.8099 | 145.69 | 141.84 | 1363521 |
| 1734651600 | 142.53 | 0.26 | 0.18 | 144.38999 | 145.63 | 142.31 | 359121 |
| 1734565200 | 142.27 | -6.79 | -4.56 | 149.525 | 150.1775 | 142.19999 | 426022 |
| 1734478800 | 149.06 | -2.64 | -1.74 | 151.19999 | 151.19999 | 148.485 | 363037 |
| 1734392400 | 151.69999 | 1 | 0.66 | 149.51 | 152.34 | 149.51 | 297104 |
| 1734133200 | 150.69999 | -1.47 | -0.97 | 152.085 | 152.36 | 149.16 | 245881 |
| 1734046800 | 152.16999 | -1.63 | -1.06 | 154.175 | 154.76499 | 152.06 | 224036 |
| 1733960400 | 153.8 | -0.34 | -0.22 | 155.965 | 156.08 | 153.16 | 361904 |
| 1733874000 | 154.13999 | 1 | 0.65 | 152.66999 | 155.54 | 151.83 | 241276 |
| 1733787600 | 153.13999 | -2.58 | -1.66 | 154.81 | 156.78 | 152.37 | 352607 |
| 1733528400 | 155.72 | -0.71 | -0.45 | 156.65 | 157.595 | 155.125 | 210454 |
| 1733442000 | 156.43 | -1.32 | -0.84 | 158.47 | 158.47 | 156.01499 | 168496 |
| 1733355600 | 157.75 | 1.66 | 1.06 | 155.755 | 158.16999 | 155.44 | 268059 |
| 1733269200 | 156.09 | -0.04 | -0.03 | 156.61 | 156.61 | 154.75 | 235460 |
| 1733182800 | 156.13 | 0.01 | 0.01 | 156.31 | 157.15 | 154.78 | 207137 |
| 1732917840 | 156.12 | 0.52 | 0.33 | 156.29 | 157.235 | 155.71 | 135000 |
| 1732750800 | 155.6 | -3.11 | -1.96 | 159.63 | 159.68 | 155.24 | 334177 |
| 1732664400 | 158.71 | -0.91 | -0.57 | 158.37 | 159.24 | 157.24 | 362817 |
| 1732578000 | 159.62 | 1.24 | 0.78 | 160 | 161.13 | 158.47 | 482913 |
| 1732318800 | 158.38 | 2.92 | 1.88 | 156.685 | 158.56 | 156.11 | 306966 |
| 1732232400 | 155.46 | 3.26 | 2.14 | 152.285 | 156 | 151.69999 | 228839 |
| 1732146000 | 152.19999 | -0.8 | -0.52 | 153.135 | 153.135 | 150 | 470828 |
| 1732059600 | 153 | -0.47 | -0.31 | 152.19999 | 153.595 | 151.43 | 198551 |
| 1731973200 | 153.47 | 0.87 | 0.57 | 152.3503 | 154.15 | 151.82499 | 478257 |
| 1731714000 | 152.6 | 0.94 | 0.62 | 151.29499 | 152.82 | 150.28 | 456367 |
| 1731627600 | 151.66 | -1.93 | -1.26 | 153.93 | 153.93 | 151.36 | 213205 |
| 1731541200 | 153.59 | 0.3 | 0.20 | 153.9 | 154.79 | 153.02 | 566498 |
| 1731454800 | 153.29 | -2.07 | -1.33 | 154.465 | 155.49 | 152.93 | 288079 |
| 1731368400 | 155.36 | 2.31 | 1.51 | 155.09 | 155.525 | 153.31 | 213551 |
| 1731109200 | 153.05 | 1.19 | 0.78 | 151.755 | 154.07 | 151.755 | 248947 |
| 1731022800 | 151.86 | -0.38 | -0.25 | 152.29 | 153.26 | 150.8 | 277691 |
| 1730936400 | 152.24 | 7.26 | 5.01 | 153.84 | 154.35 | 149.19999 | 654107 |
| 1730850000 | 144.97999 | 3.72 | 2.63 | 141.18 | 145.03 | 141.16999 | 343181 |
| 1730763600 | 141.26 | 0.73 | 0.52 | 139.94 | 142.18 | 139.94 | 304096 |
| 1730500800 | 140.53 | 0.41 | 0.29 | 140.52 | 142.72999 | 140.25 | 455511 |
| 1730414400 | 140.12 | -4.71 | -3.25 | 143.655 | 145.03 | 140.05 | 643078 |
| 1730328000 | 144.83 | -1.23 | -0.84 | 145.415 | 146.5 | 144 | 647007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
