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 | -4.26 | -2.98507462687 | 142.71 | 146.59 | 137.202 | 7616212 | 141.63201262 | CS |
| 4 | -5.45 | -3.78735232801 | 143.9 | 146.59 | 137.202 | 8760359 | 141.53967586 | CS |
| 12 | 21.41 | 18.2928913192 | 117.04 | 146.59 | 113.65 | 8656842 | 131.57452261 | CS |
| 26 | 29.13 | 26.6465422613 | 109.32 | 146.59 | 106.51 | 8602670 | 124.62556944 | CS |
| 52 | 17.53 | 14.4971882236 | 120.92 | 146.59 | 99.26 | 9080898 | 117.18368558 | CS |
| 156 | 51.63 | 59.4678645473 | 86.82 | 146.59 | 60.78 | 8894705 | 96.86938528 | CS |
| 260 | 80.14 | 137.437832276 | 58.31 | 146.59 | 39.71 | 10386334 | 78.71093266 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 138.56 | 0.53 | 0.38 | 138.36 | 140.44 | 138.08 | 6109956 |
| 1721342400 | 138.03 | -1.23 | -0.88 | 140.07 | 140.07 | 137.202 | 5979242 |
| 1721256000 | 139.26 | -3.35 | -2.35 | 140.53 | 141.79 | 138.6801 | 9153075 |
| 1721169600 | 142.61 | -0.46 | -0.32 | 143.55 | 143.55 | 142.05 | 7181225 |
| 1721083200 | 143.07 | -1.7 | -1.17 | 145.94 | 146.59 | 141.91999 | 8682330 |
| 1720824000 | 144.77 | 2.01 | 1.41 | 142.71 | 145.13 | 141.26 | 7358654 |
| 1720737600 | 142.76 | 0.69 | 0.49 | 142.22 | 143.47999 | 141.6784 | 5245136 |
| 1720651200 | 142.07 | 1.39 | 0.99 | 141.12 | 142.38 | 139.735 | 6326409 |
| 1720564800 | 140.68 | -4.35 | -3.00 | 145.13 | 145.6999 | 138 | 14334718 |
| 1720478400 | 145.03 | 0.2 | 0.14 | 144.76 | 145.22999 | 143.43 | 8620836 |
| 1720219200 | 144.83 | 0.45 | 0.31 | 144.83 | 145.785 | 144.02 | 5362487 |
| 1720040640 | 144.38 | 1.1 | 0.77 | 143.85 | 144.65 | 143.5 | 3560780 |
| 1719960000 | 143.28 | 0.19 | 0.13 | 142.63 | 144.22 | 142.55 | 5920052 |
| 1719873600 | 143.09 | 2.91 | 2.08 | 141.62 | 144.055 | 141.07 | 6550987 |
| 1719614400 | 140.18 | 0 | 0.00 | 140.18 | 140.18 | 140.18 | 0 |
| 1719528000 | 140.18 | 1.95 | 1.41 | 139.65 | 141.41999 | 138.81 | 7514801 |
| 1719441600 | 138.22999 | -0.94 | -0.68 | 139.25 | 140.745 | 138.08 | 8034603 |
| 1719355200 | 139.16999 | -0.72 | -0.51 | 139 | 139.55 | 137.56 | 8469393 |
| 1719268800 | 139.88999 | -1.61 | -1.14 | 139.83 | 141.53 | 139.12 | 7788853 |
| 1719009600 | 141.5 | -1.41 | -0.99 | 143.9 | 143.9 | 140.44 | 14957549 |
| 1718923200 | 142.91 | -1.73 | -1.20 | 145.31 | 145.32 | 141.94999 | 8940161 |
| 1718750400 | 144.63999 | 3.33 | 2.36 | 141.47 | 145.06 | 141.22 | 11627635 |
| 1718664000 | 141.31 | 3.18 | 2.30 | 138.86 | 141.44 | 138.25 | 11230643 |
| 1718404800 | 138.13 | -1.72 | -1.23 | 139.16 | 139.97 | 137.38 | 11328173 |
| 1718318400 | 139.85 | -0.53 | -0.38 | 140.43 | 142.4 | 138.77 | 13734728 |
| 1718232000 | 140.38 | 16.5 | 13.32 | 134.3 | 140.955 | 133.96 | 40846494 |
| 1718145600 | 123.88 | -0.62 | -0.50 | 124.21 | 124.83 | 122.29 | 18120920 |
| 1718059200 | 124.5 | -1.42 | -1.13 | 125.73 | 126.95 | 124.05 | 10166949 |
| 1717800000 | 125.92 | 2.42 | 1.96 | 123.96 | 126.22 | 123.27 | 11543363 |
| 1717713600 | 123.5 | 0.87 | 0.71 | 122.72 | 124.27 | 122.25 | 7346370 |
| 1717627200 | 122.63 | 2.56 | 2.13 | 121.43 | 122.79 | 120.5077 | 5965356 |
| 1717540800 | 120.07 | 0.79 | 0.66 | 119.11 | 120.37 | 118.72 | 7972023 |
| 1717454400 | 119.28 | 2.09 | 1.78 | 117.75 | 119.33 | 117.34 | 7253928 |
| 1717195200 | 117.19 | 0.1 | 0.09 | 116.79 | 117.4175 | 114.55 | 12756294 |
| 1717108800 | 117.09 | -6.65 | -5.37 | 120.5 | 121.44 | 117.03 | 10821666 |
| 1717022400 | 123.74 | -0.75 | -0.60 | 122.99 | 123.92 | 122.77 | 4730019 |
| 1716936000 | 124.49 | 1.58 | 1.29 | 123.24 | 124.82 | 123.011 | 6851599 |
| 1716590400 | 122.91 | -1.18 | -0.95 | 123.57 | 123.57 | 121.42 | 7166101 |
| 1716504000 | 124.09 | -0.51 | -0.41 | 126.55 | 126.7 | 123.16 | 6107079 |
| 1716417600 | 124.6 | -0.03 | -0.02 | 124.71 | 125.16 | 123.295 | 5702317 |
| 1716331200 | 124.63 | 0.11 | 0.09 | 124.39 | 125.36 | 123.92 | 5548569 |
| 1716244800 | 124.52 | 1.02 | 0.83 | 123.8 | 124.68 | 123.24 | 5987445 |
| 1715985600 | 123.5 | 1.34 | 1.10 | 122.79 | 123.58 | 122.08 | 6192701 |
| 1715899200 | 122.16 | 0.53 | 0.44 | 122.15 | 122.45 | 121.21 | 5162717 |
| 1715812800 | 121.63 | 0.76 | 0.63 | 120.17 | 122.09 | 119.67 | 6599135 |
| 1715726400 | 120.87 | 4.5 | 3.87 | 116.5 | 122.55 | 116.13 | 17795415 |
| 1715640000 | 116.37 | -0.3 | -0.26 | 117.42 | 117.42 | 116.195 | 4139061 |
| 1715380800 | 116.67 | 0.03 | 0.03 | 117.09 | 117.63 | 115.91 | 4122391 |
| 1715294400 | 116.64 | -0.75 | -0.64 | 117.83 | 117.83 | 116.5 | 3236222 |
| 1715208000 | 117.39 | -0.54 | -0.46 | 117.8 | 117.98 | 117.11 | 4635093 |
| 1715121600 | 117.93 | -0.41 | -0.35 | 118.1 | 119.129 | 117.29 | 6435074 |
| 1715035200 | 118.34 | 2.54 | 2.19 | 116.41 | 118.36 | 116.18 | 6049064 |
| 1714776000 | 115.8 | 0.84 | 0.73 | 116.12 | 116.21 | 115.07 | 4483790 |
| 1714689600 | 114.96 | 0.33 | 0.29 | 115.35 | 115.81 | 114.26 | 5012664 |
| 1714603200 | 114.63 | 0.88 | 0.77 | 113.97 | 116.76 | 113.65 | 5583631 |
| 1714516800 | 113.75 | -2.74 | -2.35 | 115.33 | 115.52 | 113.69 | 6225014 |
| 1714430400 | 116.49 | -0.72 | -0.61 | 117.16 | 117.31 | 115.29 | 5189596 |
| 1714171200 | 117.21 | 2.32 | 2.02 | 117.04 | 119.21 | 116.15 | 8354013 |
| 1714084800 | 114.89 | -0.45 | -0.39 | 113.63 | 114.99 | 112.78 | 6787283 |
| 1713998400 | 115.34 | 0.25 | 0.22 | 115.38 | 115.73 | 113.88 | 5788785 |
| 1713912000 | 115.09 | 0.56 | 0.49 | 115.74 | 115.86 | 114.75 | 5491986 |
| 1713825600 | 114.53 | -0.35 | -0.30 | 116.41 | 116.41 | 114.34 | 7056684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
